Skip to main content
Territorial Bancorp Inc. (TBNK)
NASDAQ: TBNK · Real-Time Price · USD
9.01
+0.17 (1.92%)
Jan 14, 2025, 4:00 PM EST - Market closed

Territorial Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20258.999.068.909.019.011.92%39,400
Jan 13, 20258.828.968.788.848.84-0.34%34,735
Jan 10, 20259.219.218.878.878.87-4.62%14,853
Jan 8, 20259.319.359.249.309.300.22%14,328
Jan 7, 20259.489.489.249.289.28-0.75%13,829
Jan 6, 20259.569.739.359.359.35-1.68%87,573
Jan 3, 20259.409.709.409.519.510.42%3,324
Jan 2, 20259.689.689.479.479.47-2.67%3,026
Dec 31, 20249.659.849.659.739.73-75,680
Dec 30, 20249.369.739.369.739.730.31%19,448
Dec 27, 20249.849.849.669.709.70-0.92%5,067
Dec 26, 20249.6010.479.609.799.790.82%34,937
Dec 24, 20249.659.779.539.719.71-0.21%2,945
Dec 23, 20249.769.949.719.739.73-1.62%10,585
Dec 20, 20249.549.969.409.899.892.28%18,468
Dec 19, 20249.909.909.619.679.670.42%9,921
Dec 18, 202410.3610.409.639.639.63-7.23%19,459
Dec 17, 202410.3610.4610.3010.3810.38-3.71%20,304
Dec 16, 202410.4210.7810.4210.7810.781.60%32,746
Dec 13, 202410.5510.6410.4610.6110.61-0.66%11,425
Dec 12, 202410.5910.6810.4910.6810.68-8,481
Dec 11, 202410.6610.8410.4910.6810.681.33%15,933
Dec 10, 202410.4010.6810.4010.5410.540.29%8,733
Dec 9, 202410.8010.8410.5110.5110.51-1.78%5,789
Dec 6, 202410.6110.7110.6110.7010.700.19%8,507
Dec 5, 202410.8310.8510.6810.6810.68-0.47%12,702
Dec 4, 202410.6810.7910.6210.7310.730.37%19,109
Dec 3, 202410.7410.8310.6410.6910.69-1.38%12,919
Dec 2, 202410.7510.9910.6410.8410.840.28%26,691
Nov 29, 202410.9210.9310.8110.8110.81-1.01%7,182
Nov 27, 202410.9111.0410.7510.9210.92-0.27%4,136
Nov 26, 202411.0211.0810.9410.9510.95-0.73%3,831
Nov 25, 202410.9911.4010.9811.0311.030.82%21,442
Nov 22, 202410.6611.1010.6610.9410.941.11%27,781
Nov 21, 202410.6810.8810.6810.8210.820.74%17,640
Nov 20, 202410.4710.7410.4710.7410.741.51%9,661
Nov 19, 202410.5910.6410.5110.5810.58-0.38%10,437
Nov 18, 202410.6310.7610.5910.6210.62-1.67%12,530
Nov 15, 202410.6410.8010.6110.8010.80-0.28%6,850
Nov 14, 202410.8710.9410.7810.8310.83-0.18%7,774
Nov 13, 202410.9111.1810.8510.8510.85-0.55%6,651
Nov 12, 202411.0011.1310.8910.9110.91-1.80%10,728
Nov 11, 202410.9311.2210.9311.1111.112.97%13,658
Nov 8, 202410.6210.9010.6210.7910.791.03%17,128
Nov 7, 202411.3011.3010.6310.6810.67-5.57%59,999
Nov 6, 202410.5311.4410.5011.3111.309.81%147,689
Nov 5, 202410.0410.3810.0410.3010.292.08%8,962
Nov 4, 202410.3410.3410.0510.0910.08-2.04%4,143
Nov 1, 202410.3010.3210.1510.3010.290.59%49,821
Oct 31, 202410.4210.4210.2410.2410.23-1.82%15,351
Oct 30, 202410.2310.5210.2310.4310.421.26%38,394
Oct 29, 202410.2010.3310.0510.3010.291.58%22,089
Oct 28, 202410.0110.3910.0110.1410.13-2.87%39,684
Oct 25, 202410.6010.6010.2710.4410.43-0.95%30,736
Oct 24, 202410.5010.5510.3110.5410.53-1.03%47,434
Oct 23, 202410.5310.6510.5310.6510.64-1.39%8,581
Oct 22, 202410.3210.8910.2010.8010.793.95%63,841
Oct 21, 202410.7510.7510.3110.3910.38-5.11%69,574
Oct 18, 202410.9510.9710.8710.9510.94-0.73%6,930
Oct 17, 202410.9311.0310.8111.0311.020.18%15,742
Oct 16, 202410.9911.0510.9311.0111.000.82%17,791
Oct 15, 202410.8211.1210.8210.9210.910.74%18,828
Oct 14, 202410.5110.8810.5110.8410.832.26%16,105
Oct 11, 202410.4410.6610.4210.6010.59-0.19%21,061
Oct 10, 202410.5610.7010.4610.6210.61-2.03%49,707
Oct 9, 202410.5010.8410.4010.8410.833.24%31,882
Oct 8, 202410.7010.7010.5010.5010.49-1.59%23,075
Oct 7, 202411.3011.3810.4210.6710.66-6.57%31,661
Oct 4, 202410.7011.4210.6011.4211.417.33%44,553
Oct 3, 202410.1710.8310.0910.6410.634.62%115,717
Oct 2, 202410.3010.4110.1710.1710.160.10%20,948
Oct 1, 202410.5110.5110.1110.1610.15-2.68%38,681
Sep 30, 202410.4710.5410.3210.4410.430.48%40,312
Sep 27, 202410.6510.6510.3410.3910.380.29%46,189
Sep 26, 202410.0410.919.9510.3610.354.23%165,150
Sep 25, 20249.9510.029.929.949.93-0.90%25,958
Sep 24, 202410.2010.2010.0110.0310.02-2.24%78,129
Sep 23, 202410.3310.3810.1910.2610.25-0.39%23,367
Sep 20, 202410.4210.4410.2410.3010.29-1.62%68,171
Sep 19, 202410.2410.4910.2410.4710.463.66%8,281
Sep 18, 20249.9710.469.9110.1010.091.81%37,113
Sep 17, 20249.9010.179.909.929.910.71%45,954
Sep 16, 20249.909.919.709.859.84-0.20%66,081
Sep 13, 20249.409.879.409.879.866.13%22,891
Sep 12, 20249.199.349.199.309.290.11%5,405
Sep 11, 20249.229.298.959.299.280.76%15,178
Sep 10, 20249.259.309.109.229.21-0.32%7,646
Sep 9, 20249.349.459.259.259.24-2.12%12,844
Sep 6, 20249.519.519.379.459.44-0.53%7,580
Sep 5, 20249.509.609.359.509.490.11%48,456
Sep 4, 20249.559.589.449.499.48-1.35%19,204
Sep 3, 20249.619.729.559.629.61-1.13%8,805
Aug 30, 20249.799.799.509.739.72-0.61%1,925
Aug 29, 20249.819.839.569.799.780.31%3,090
Aug 28, 20249.709.769.629.769.751.35%7,453
Aug 27, 20249.659.719.609.639.62-1.43%5,975
Aug 26, 20249.929.989.779.779.760.21%6,795
Aug 23, 20249.619.969.419.759.744.50%11,135
Aug 22, 20249.379.379.299.339.32-0.85%2,528
Aug 21, 20249.269.419.269.419.401.84%3,019