Mail

TBNK - Territorial Bancorp Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	11.52	11.65	11.36	11.50	11.50	33,500
May 25, 2023	11.37	11.64	11.17	11.50	11.50	81,000
May 24, 2023	11.17	11.54	11.17	11.46	11.46	32,800
May 23, 2023	11.31	11.64	11.17	11.30	11.30	22,400
May 22, 2023	11.17	11.41	10.83	11.34	11.34	30,700
May 19, 2023	11.00	11.24	11.00	11.15	11.15	28,400
May 18, 2023	10.92	10.96	10.73	10.95	10.95	40,900
May 17, 2023	10.13	10.92	10.13	10.90	10.90	42,600
May 16, 2023	10.10	10.34	10.02	10.02	10.02	37,300
May 15, 2023	9.94	10.28	9.87	10.07	10.07	46,000
May 12, 2023	10.59	10.59	9.57	9.80	9.80	60,600
May 11, 2023	10.26	10.58	10.06	10.54	10.54	47,600
May 10, 2023	10.78	10.82	10.12	10.29	10.29	71,700
May 10, 2023	0.23 Dividend
May 09, 2023	11.28	11.28	10.78	10.98	10.75	81,000
May 08, 2023	11.38	11.46	11.00	11.02	10.79	58,800
May 05, 2023	11.27	11.65	10.85	11.30	11.06	103,300
May 04, 2023	11.95	12.21	10.84	11.21	10.98	82,200
May 03, 2023	11.15	12.30	10.71	11.90	11.65	128,200
May 02, 2023	16.50	16.50	10.51	10.59	10.37	186,400
May 01, 2023	16.79	16.79	16.56	16.56	16.21	19,700
Apr 28, 2023	16.90	17.22	16.59	16.75	16.40	49,600
Apr 27, 2023	17.15	17.47	16.82	16.90	16.55	23,200
Apr 26, 2023	17.50	17.50	17.05	17.14	16.78	29,400
Apr 25, 2023	17.81	17.81	17.07	17.15	16.79	37,700
Apr 24, 2023	18.05	18.15	17.58	17.81	17.44	13,500
Apr 21, 2023	18.16	18.42	17.85	18.02	17.64	30,500
Apr 20, 2023	18.51	18.73	18.10	18.23	17.85	34,500
Apr 19, 2023	18.68	19.05	18.37	18.50	18.11	28,100
Apr 18, 2023	19.30	19.51	18.71	18.71	18.32	22,900
Apr 17, 2023	19.88	19.92	19.30	19.30	18.90	26,300
Apr 14, 2023	20.37	20.44	19.74	19.74	19.33	21,100
Apr 13, 2023	20.20	20.37	20.02	20.23	19.81	18,200
Apr 12, 2023	20.00	20.23	19.79	20.16	19.74	30,800
Apr 11, 2023	19.59	20.20	19.59	20.03	19.61	28,700
Apr 10, 2023	19.71	20.27	19.55	19.56	19.15	30,100
Apr 06, 2023	19.35	20.27	19.30	19.88	19.46	21,800
Apr 05, 2023	18.86	19.69	18.81	19.68	19.27	36,700
Apr 04, 2023	19.31	19.31	19.02	19.03	18.63	17,000
Apr 03, 2023	19.23	19.50	19.11	19.29	18.89	35,100
Mar 31, 2023	19.33	19.47	19.18	19.31	18.91	20,800
Mar 30, 2023	19.66	19.66	19.38	19.38	18.97	6,300
Mar 29, 2023	19.60	19.74	19.27	19.63	19.22	35,500
Mar 28, 2023	19.38	19.79	19.38	19.65	19.24	14,900
Mar 27, 2023	19.46	19.86	19.26	19.36	18.95	12,300
Mar 24, 2023	18.67	19.35	18.45	19.26	18.86	37,400
Mar 23, 2023	19.33	19.45	18.37	18.79	18.40	36,100
Mar 22, 2023	20.06	20.19	19.14	19.14	18.74	41,000
Mar 21, 2023	19.80	20.47	19.70	20.10	19.68	31,200
Mar 20, 2023	19.74	19.96	19.36	19.58	19.17	36,500
Mar 17, 2023	20.11	20.11	19.53	19.53	19.12	50,900
Mar 16, 2023	19.00	20.64	18.91	20.37	19.94	53,100
Mar 15, 2023	19.31	19.58	18.88	19.38	18.97	48,400
Mar 14, 2023	19.80	20.37	19.29	19.41	19.00	39,500
Mar 13, 2023	19.82	19.82	18.43	19.20	18.80	27,900
Mar 10, 2023	21.17	21.17	19.98	20.31	19.88	52,000
Mar 09, 2023	21.77	21.81	21.21	21.35	20.90	21,500
Mar 08, 2023	22.13	22.13	21.86	22.06	21.60	18,700
Mar 07, 2023	22.19	22.38	21.85	22.17	21.71	12,500
Mar 06, 2023	22.49	22.60	22.42	22.50	22.03	12,900
Mar 03, 2023	23.21	23.21	22.40	22.53	22.06	14,300
Mar 02, 2023	23.16	23.16	22.82	22.85	22.37	11,700
Mar 01, 2023	22.84	23.30	22.84	23.10	22.62	9,600
Feb 28, 2023	23.10	23.29	22.95	22.98	22.50	8,600
Feb 27, 2023	23.75	23.75	23.08	23.29	22.80	7,500
Feb 24, 2023	23.47	23.50	23.09	23.29	22.80	8,300
Feb 23, 2023	23.40	23.66	23.02	23.66	23.16	11,600
Feb 22, 2023	23.56	23.56	23.27	23.29	22.80	6,500
Feb 21, 2023	23.35	23.60	23.30	23.33	22.84	7,300
Feb 17, 2023	23.55	23.79	23.53	23.62	23.13	5,100
Feb 16, 2023	23.49	23.85	23.49	23.68	23.18	4,900
Feb 15, 2023	23.98	23.99	23.82	23.82	23.32	10,500
Feb 14, 2023	24.17	24.17	23.90	23.91	23.41	7,500
Feb 13, 2023	24.18	24.21	23.89	24.18	23.67	6,100
Feb 10, 2023	24.25	24.25	23.85	24.00	23.50	9,500
Feb 09, 2023	24.13	24.42	24.11	24.24	23.73	6,800
Feb 08, 2023	24.46	24.62	23.78	24.33	23.82	7,100
Feb 08, 2023	0.23 Dividend
Feb 07, 2023	24.70	24.86	24.70	24.82	24.07	16,800
Feb 06, 2023	24.77	24.84	24.52	24.73	23.99	12,600
Feb 03, 2023	24.86	25.00	24.47	24.89	24.14	8,300
Feb 02, 2023	24.86	25.16	24.68	25.00	24.25	12,100
Feb 01, 2023	24.00	25.20	23.90	24.86	24.11	42,600
Jan 31, 2023	23.56	24.32	23.56	24.02	23.30	19,100
Jan 30, 2023	23.91	24.21	23.61	23.78	23.07	5,400
Jan 27, 2023	24.15	24.17	23.76	23.80	23.09	6,900
Jan 26, 2023	24.46	24.46	23.92	24.02	23.30	10,000
Jan 25, 2023	24.29	24.67	24.03	24.32	23.59	8,900
Jan 24, 2023	24.50	24.65	24.09	24.19	23.46	4,200
Jan 23, 2023	24.74	24.74	24.20	24.64	23.90	8,900
Jan 20, 2023	24.26	24.91	24.26	24.64	23.90	22,900
Jan 19, 2023	24.56	24.56	24.15	24.33	23.60	10,200
Jan 18, 2023	24.84	24.84	24.47	24.62	23.88	9,400
Jan 17, 2023	24.65	24.95	24.65	24.90	24.15	8,700
Jan 13, 2023	25.09	25.32	24.89	25.06	24.31	5,400
Jan 12, 2023	25.27	25.28	24.96	25.28	24.52	24,000
Jan 11, 2023	25.32	25.50	25.01	25.25	24.49	18,400
Jan 10, 2023	25.16	25.25	25.00	25.13	24.38	22,200
Jan 09, 2023	24.93	25.20	24.64	25.11	24.36	13,600
Jan 06, 2023	24.50	25.00	24.50	25.00	24.25	9,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...