Territorial Bancorp Inc. (TBNK)
NASDAQ: TBNK · Real-Time Price · USD
8.09
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST - Market closed
Territorial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.03 | 8.32 | 8.03 | 8.09 | 8.09 | - | 5,336 |
| Mar 10, 2025 | 8.34 | 8.34 | 8.09 | 8.09 | 8.09 | -3.58% | 7,845 |
| Mar 7, 2025 | 8.29 | 8.55 | 8.19 | 8.39 | 8.39 | 0.72% | 12,074 |
| Mar 6, 2025 | 8.21 | 8.33 | 8.21 | 8.33 | 8.33 | 0.85% | 18,035 |
| Mar 5, 2025 | 8.32 | 8.42 | 8.25 | 8.26 | 8.26 | -1.43% | 7,299 |
| Mar 4, 2025 | 8.29 | 8.55 | 8.28 | 8.38 | 8.38 | -1.99% | 6,036 |
| Mar 3, 2025 | 8.64 | 8.82 | 8.55 | 8.55 | 8.55 | 1.66% | 23,516 |
| Feb 28, 2025 | 8.56 | 8.56 | 8.23 | 8.41 | 8.41 | 0.84% | 6,105 |
| Feb 27, 2025 | 8.23 | 8.39 | 8.23 | 8.34 | 8.34 | -0.36% | 2,292 |
| Feb 26, 2025 | 8.26 | 8.37 | 8.23 | 8.37 | 8.37 | 2.20% | 6,351 |
| Feb 25, 2025 | 8.35 | 8.42 | 8.19 | 8.19 | 8.19 | -1.21% | 4,002 |
| Feb 24, 2025 | 8.33 | 8.37 | 8.29 | 8.29 | 8.29 | 0.12% | 4,457 |
| Feb 21, 2025 | 8.52 | 8.52 | 8.28 | 8.28 | 8.28 | -2.59% | 12,359 |
| Feb 20, 2025 | 8.51 | 8.55 | 8.49 | 8.50 | 8.50 | -0.47% | 17,528 |
| Feb 19, 2025 | 8.62 | 8.70 | 8.54 | 8.54 | 8.54 | -0.93% | 1,750 |
| Feb 18, 2025 | 8.56 | 8.87 | 8.56 | 8.62 | 8.62 | - | 2,400 |
| Feb 14, 2025 | 8.56 | 8.76 | 8.56 | 8.62 | 8.62 | -2.49% | 4,071 |
| Feb 13, 2025 | 8.60 | 8.84 | 8.59 | 8.84 | 8.83 | 2.79% | 3,348 |
| Feb 12, 2025 | 8.65 | 8.70 | 8.60 | 8.60 | 8.59 | -1.26% | 5,764 |
| Feb 11, 2025 | 8.65 | 8.86 | 8.65 | 8.71 | 8.70 | 1.16% | 2,682 |
| Feb 10, 2025 | 8.87 | 8.91 | 8.61 | 8.61 | 8.60 | -3.26% | 12,043 |
| Feb 7, 2025 | 8.99 | 8.99 | 8.90 | 8.90 | 8.89 | -1.77% | 1,335 |
| Feb 6, 2025 | 9.09 | 9.10 | 8.96 | 9.06 | 9.05 | -0.11% | 4,610 |
| Feb 5, 2025 | 8.97 | 9.08 | 8.90 | 9.07 | 9.06 | 1.91% | 1,734 |
| Feb 4, 2025 | 8.90 | 8.96 | 8.85 | 8.90 | 8.89 | 1.71% | 8,970 |
| Feb 3, 2025 | 8.92 | 8.92 | 8.71 | 8.75 | 8.74 | -3.10% | 2,790 |
| Jan 31, 2025 | 9.09 | 9.23 | 9.03 | 9.03 | 9.02 | 0.22% | 31,438 |
| Jan 30, 2025 | 9.18 | 9.29 | 8.94 | 9.01 | 9.00 | -1.96% | 5,274 |
| Jan 29, 2025 | 9.15 | 9.21 | 9.03 | 9.19 | 9.18 | 1.43% | 7,427 |
| Jan 28, 2025 | 9.17 | 9.17 | 9.05 | 9.06 | 9.05 | -2.05% | 793 |
| Jan 27, 2025 | 9.09 | 9.48 | 9.09 | 9.25 | 9.24 | 1.76% | 13,188 |
| Jan 24, 2025 | 9.21 | 9.39 | 9.06 | 9.09 | 9.08 | -2.78% | 10,609 |
| Jan 23, 2025 | 9.11 | 9.35 | 9.09 | 9.35 | 9.34 | 2.75% | 3,722 |
| Jan 22, 2025 | 9.08 | 9.24 | 9.05 | 9.10 | 9.09 | -0.11% | 15,541 |
| Jan 21, 2025 | 9.00 | 9.25 | 9.00 | 9.11 | 9.10 | 1.45% | 20,995 |
| Jan 17, 2025 | 9.05 | 9.20 | 8.96 | 8.98 | 8.97 | -0.77% | 28,564 |
| Jan 16, 2025 | 9.15 | 9.16 | 8.96 | 9.05 | 9.04 | -1.20% | 8,363 |
| Jan 15, 2025 | 9.00 | 9.39 | 9.00 | 9.16 | 9.15 | 1.66% | 50,537 |
| Jan 14, 2025 | 8.99 | 9.06 | 8.90 | 9.01 | 9.00 | 1.92% | 39,403 |
| Jan 13, 2025 | 8.82 | 8.96 | 8.78 | 8.84 | 8.83 | -0.34% | 34,735 |
| Jan 10, 2025 | 9.21 | 9.21 | 8.87 | 8.87 | 8.86 | -4.62% | 14,853 |
| Jan 8, 2025 | 9.31 | 9.35 | 9.24 | 9.30 | 9.29 | 0.22% | 14,328 |
| Jan 7, 2025 | 9.48 | 9.48 | 9.24 | 9.28 | 9.27 | -0.75% | 13,829 |
| Jan 6, 2025 | 9.56 | 9.73 | 9.35 | 9.35 | 9.34 | -1.68% | 87,573 |
| Jan 3, 2025 | 9.40 | 9.70 | 9.40 | 9.51 | 9.50 | 0.42% | 3,324 |
| Jan 2, 2025 | 9.68 | 9.68 | 9.47 | 9.47 | 9.46 | -2.67% | 3,026 |
| Dec 31, 2024 | 9.65 | 9.84 | 9.65 | 9.73 | 9.72 | - | 75,680 |
| Dec 30, 2024 | 9.36 | 9.73 | 9.36 | 9.73 | 9.72 | 0.31% | 19,448 |
| Dec 27, 2024 | 9.84 | 9.84 | 9.66 | 9.70 | 9.69 | -0.92% | 5,067 |
| Dec 26, 2024 | 9.60 | 10.47 | 9.60 | 9.79 | 9.78 | 0.82% | 34,937 |