Territorial Bancorp Inc. (TBNK)
NASDAQ: TBNK · Real-Time Price · USD
10.30
+0.16 (1.58%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Territorial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 10.20 | 10.33 | 10.05 | 10.30 | 10.30 | 1.58% | 22,089 |
| Oct 28, 2024 | 10.01 | 10.39 | 10.01 | 10.14 | 10.14 | -2.87% | 39,684 |
| Oct 25, 2024 | 10.60 | 10.60 | 10.27 | 10.44 | 10.44 | -0.95% | 30,736 |
| Oct 24, 2024 | 10.50 | 10.55 | 10.31 | 10.54 | 10.54 | -1.03% | 47,434 |
| Oct 23, 2024 | 10.53 | 10.65 | 10.53 | 10.65 | 10.65 | -1.39% | 8,581 |
| Oct 22, 2024 | 10.32 | 10.89 | 10.20 | 10.80 | 10.80 | 3.95% | 63,841 |
| Oct 21, 2024 | 10.75 | 10.75 | 10.31 | 10.39 | 10.39 | -5.11% | 69,574 |
| Oct 18, 2024 | 10.95 | 10.97 | 10.87 | 10.95 | 10.95 | -0.73% | 6,930 |
| Oct 17, 2024 | 10.93 | 11.03 | 10.81 | 11.03 | 11.03 | 0.18% | 15,742 |
| Oct 16, 2024 | 10.99 | 11.05 | 10.93 | 11.01 | 11.01 | 0.82% | 17,791 |
| Oct 15, 2024 | 10.82 | 11.12 | 10.82 | 10.92 | 10.92 | 0.74% | 18,828 |
| Oct 14, 2024 | 10.51 | 10.88 | 10.51 | 10.84 | 10.84 | 2.26% | 16,105 |
| Oct 11, 2024 | 10.44 | 10.66 | 10.42 | 10.60 | 10.60 | -0.19% | 21,061 |
| Oct 10, 2024 | 10.56 | 10.70 | 10.46 | 10.62 | 10.62 | -2.03% | 49,707 |
| Oct 9, 2024 | 10.50 | 10.84 | 10.40 | 10.84 | 10.84 | 3.24% | 31,882 |
| Oct 8, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.59% | 23,075 |
| Oct 7, 2024 | 11.30 | 11.38 | 10.42 | 10.67 | 10.67 | -6.57% | 31,661 |
| Oct 4, 2024 | 10.70 | 11.42 | 10.60 | 11.42 | 11.42 | 7.33% | 44,553 |
| Oct 3, 2024 | 10.17 | 10.83 | 10.09 | 10.64 | 10.64 | 4.62% | 115,717 |
| Oct 2, 2024 | 10.30 | 10.41 | 10.17 | 10.17 | 10.17 | 0.10% | 20,948 |
| Oct 1, 2024 | 10.51 | 10.51 | 10.11 | 10.16 | 10.16 | -2.68% | 38,681 |
| Sep 30, 2024 | 10.47 | 10.54 | 10.32 | 10.44 | 10.44 | 0.48% | 40,312 |
| Sep 27, 2024 | 10.65 | 10.65 | 10.34 | 10.39 | 10.39 | 0.29% | 46,189 |
| Sep 26, 2024 | 10.04 | 10.91 | 9.95 | 10.36 | 10.36 | 4.23% | 165,150 |
| Sep 25, 2024 | 9.95 | 10.02 | 9.92 | 9.94 | 9.94 | -0.90% | 25,958 |
| Sep 24, 2024 | 10.20 | 10.20 | 10.01 | 10.03 | 10.03 | -2.24% | 78,129 |
| Sep 23, 2024 | 10.33 | 10.38 | 10.19 | 10.26 | 10.26 | -0.39% | 23,367 |
| Sep 20, 2024 | 10.42 | 10.44 | 10.24 | 10.30 | 10.30 | -1.62% | 68,171 |
| Sep 19, 2024 | 10.24 | 10.49 | 10.24 | 10.47 | 10.47 | 3.66% | 8,281 |
| Sep 18, 2024 | 9.97 | 10.46 | 9.91 | 10.10 | 10.10 | 1.81% | 37,113 |
| Sep 17, 2024 | 9.90 | 10.17 | 9.90 | 9.92 | 9.92 | 0.71% | 45,954 |
| Sep 16, 2024 | 9.90 | 9.91 | 9.70 | 9.85 | 9.85 | -0.20% | 66,081 |
| Sep 13, 2024 | 9.40 | 9.87 | 9.40 | 9.87 | 9.87 | 6.13% | 22,891 |
| Sep 12, 2024 | 9.19 | 9.34 | 9.19 | 9.30 | 9.30 | 0.11% | 5,405 |
| Sep 11, 2024 | 9.22 | 9.29 | 8.95 | 9.29 | 9.29 | 0.76% | 15,178 |
| Sep 10, 2024 | 9.25 | 9.30 | 9.10 | 9.22 | 9.22 | -0.32% | 7,646 |
| Sep 9, 2024 | 9.34 | 9.45 | 9.25 | 9.25 | 9.25 | -2.12% | 12,844 |
| Sep 6, 2024 | 9.51 | 9.51 | 9.37 | 9.45 | 9.45 | -0.53% | 7,580 |
| Sep 5, 2024 | 9.50 | 9.60 | 9.35 | 9.50 | 9.50 | 0.11% | 48,456 |
| Sep 4, 2024 | 9.55 | 9.58 | 9.44 | 9.49 | 9.49 | -1.35% | 19,204 |
| Sep 3, 2024 | 9.61 | 9.72 | 9.55 | 9.62 | 9.62 | -1.13% | 8,805 |
| Aug 30, 2024 | 9.79 | 9.79 | 9.50 | 9.73 | 9.73 | -0.61% | 1,925 |
| Aug 29, 2024 | 9.81 | 9.83 | 9.56 | 9.79 | 9.79 | 0.31% | 3,090 |
| Aug 28, 2024 | 9.70 | 9.76 | 9.62 | 9.76 | 9.76 | 1.35% | 7,453 |
| Aug 27, 2024 | 9.65 | 9.71 | 9.60 | 9.63 | 9.63 | -1.43% | 5,975 |
| Aug 26, 2024 | 9.92 | 9.98 | 9.77 | 9.77 | 9.77 | 0.21% | 6,795 |
| Aug 23, 2024 | 9.61 | 9.96 | 9.41 | 9.75 | 9.75 | 4.50% | 11,135 |
| Aug 22, 2024 | 9.37 | 9.37 | 9.29 | 9.33 | 9.33 | -0.85% | 2,528 |
| Aug 21, 2024 | 9.26 | 9.41 | 9.26 | 9.41 | 9.41 | 1.84% | 3,019 |
| Aug 20, 2024 | 9.30 | 9.33 | 9.24 | 9.24 | 9.24 | -2.01% | 1,507 |
| Aug 19, 2024 | 9.43 | 9.56 | 9.43 | 9.43 | 9.43 | -1.15% | 5,635 |
| Aug 16, 2024 | 9.45 | 9.54 | 9.43 | 9.54 | 9.54 | 3.81% | 9,381 |
| Aug 15, 2024 | 9.29 | 9.41 | 9.19 | 9.19 | 9.19 | 2.57% | 3,167 |
| Aug 14, 2024 | 9.01 | 9.11 | 8.91 | 8.96 | 8.96 | 0.22% | 11,188 |
| Aug 13, 2024 | 8.90 | 9.02 | 8.86 | 8.94 | 8.94 | 1.48% | 4,346 |
| Aug 12, 2024 | 9.05 | 9.09 | 8.79 | 8.81 | 8.81 | -0.79% | 5,967 |
| Aug 9, 2024 | 8.93 | 8.93 | 8.86 | 8.88 | 8.88 | -0.78% | 1,886 |
| Aug 8, 2024 | 9.07 | 9.07 | 8.92 | 8.95 | 8.94 | 0.34% | 2,940 |
| Aug 7, 2024 | 9.00 | 9.07 | 8.84 | 8.92 | 8.91 | 0.34% | 9,657 |
| Aug 6, 2024 | 8.93 | 9.08 | 8.89 | 8.89 | 8.88 | -1.00% | 2,681 |
| Aug 5, 2024 | 8.94 | 9.00 | 8.64 | 8.98 | 8.97 | -2.71% | 11,309 |
| Aug 2, 2024 | 9.48 | 9.48 | 9.13 | 9.23 | 9.22 | -3.95% | 6,948 |
| Aug 1, 2024 | 10.00 | 10.00 | 9.54 | 9.61 | 9.60 | -4.28% | 12,100 |
| Jul 31, 2024 | 10.05 | 10.22 | 10.00 | 10.04 | 10.03 | 0.30% | 4,747 |
| Jul 30, 2024 | 9.55 | 10.13 | 9.55 | 10.01 | 10.00 | 4.71% | 200,572 |
| Jul 29, 2024 | 10.23 | 10.23 | 9.56 | 9.56 | 9.55 | -7.18% | 16,614 |
| Jul 26, 2024 | 10.10 | 10.34 | 10.10 | 10.30 | 10.29 | 3.52% | 11,297 |
| Jul 25, 2024 | 9.75 | 10.10 | 9.75 | 9.95 | 9.94 | 2.16% | 29,713 |
| Jul 24, 2024 | 9.80 | 9.99 | 9.74 | 9.74 | 9.73 | -1.22% | 13,755 |
| Jul 23, 2024 | 9.67 | 9.96 | 9.60 | 9.86 | 9.85 | 2.71% | 44,252 |
| Jul 22, 2024 | 9.47 | 9.71 | 9.47 | 9.60 | 9.59 | 0.10% | 131,459 |
| Jul 19, 2024 | 9.68 | 9.74 | 9.58 | 9.59 | 9.58 | -0.10% | 9,488 |
| Jul 18, 2024 | 9.86 | 9.92 | 9.56 | 9.60 | 9.59 | -2.83% | 108,190 |
| Jul 17, 2024 | 9.74 | 9.90 | 9.72 | 9.88 | 9.87 | 4.55% | 52,187 |
| Jul 16, 2024 | 8.98 | 9.48 | 8.71 | 9.45 | 9.44 | 6.54% | 26,868 |
| Jul 15, 2024 | 8.74 | 9.01 | 8.68 | 8.87 | 8.86 | 2.07% | 27,296 |
| Jul 12, 2024 | 8.54 | 8.70 | 8.54 | 8.69 | 8.68 | 2.48% | 8,975 |
| Jul 11, 2024 | 8.08 | 8.57 | 8.08 | 8.48 | 8.47 | 4.31% | 11,923 |
| Jul 10, 2024 | 7.87 | 8.18 | 7.87 | 8.13 | 8.12 | 3.44% | 17,423 |
| Jul 9, 2024 | 7.65 | 7.87 | 7.65 | 7.86 | 7.85 | 1.16% | 5,555 |
| Jul 8, 2024 | 7.94 | 7.94 | 7.77 | 7.77 | 7.76 | -0.64% | 1,451 |
| Jul 5, 2024 | 7.88 | 7.88 | 7.73 | 7.82 | 7.81 | -0.89% | 9,036 |
| Jul 3, 2024 | 7.93 | 8.11 | 7.89 | 7.89 | 7.88 | -1.50% | 3,092 |
| Jul 2, 2024 | 8.00 | 8.07 | 7.97 | 8.01 | 8.00 | 0.63% | 3,830 |
| Jul 1, 2024 | 8.01 | 8.15 | 7.95 | 7.96 | 7.95 | -1.73% | 4,538 |
| Jun 28, 2024 | 7.82 | 8.10 | 7.82 | 8.10 | 8.09 | 2.53% | 16,756 |
| Jun 27, 2024 | 7.74 | 7.90 | 7.71 | 7.90 | 7.89 | 1.02% | 18,163 |
| Jun 26, 2024 | 7.61 | 7.84 | 7.61 | 7.82 | 7.81 | 2.49% | 13,604 |
| Jun 25, 2024 | 7.65 | 7.67 | 7.62 | 7.63 | 7.62 | -1.29% | 1,336 |
| Jun 24, 2024 | 7.63 | 7.84 | 7.63 | 7.73 | 7.72 | 0.78% | 5,696 |
| Jun 21, 2024 | 7.65 | 7.71 | 7.60 | 7.67 | 7.66 | -0.13% | 19,288 |
| Jun 20, 2024 | 7.70 | 7.77 | 7.68 | 7.68 | 7.67 | -0.39% | 4,560 |
| Jun 18, 2024 | 7.70 | 7.98 | 7.70 | 7.71 | 7.70 | -0.77% | 8,334 |
| Jun 17, 2024 | 7.60 | 7.80 | 7.60 | 7.77 | 7.76 | 1.57% | 13,564 |
| Jun 14, 2024 | 7.62 | 7.65 | 7.56 | 7.65 | 7.64 | -0.91% | 4,733 |
| Jun 13, 2024 | 7.65 | 7.94 | 7.61 | 7.72 | 7.71 | -0.58% | 9,129 |
| Jun 12, 2024 | 7.78 | 7.90 | 7.77 | 7.77 | 7.76 | 1.77% | 5,595 |
| Jun 11, 2024 | 7.61 | 7.66 | 7.59 | 7.63 | 7.62 | 0.26% | 12,820 |
| Jun 10, 2024 | 7.82 | 7.82 | 7.56 | 7.61 | 7.60 | -2.41% | 5,810 |
| Jun 7, 2024 | 7.80 | 7.87 | 7.66 | 7.80 | 7.79 | -0.91% | 4,381 |