Advertisement
Advertisement
U.S. Markets open in 2 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Territorial Bancorp Inc. (TBNK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.37+0.53 (+2.54%)
At close: 04:00PM EDT
21.37 -0.05 (-0.26%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 202220.8721.6220.8721.3721.3711,300
May 16, 202221.1421.1420.3020.8420.8426,300
May 13, 202221.0821.3721.0021.0221.0230,000
May 12, 202221.2921.3020.8421.1521.1532,200
May 11, 202221.0421.3821.0421.3121.3113,800
May 10, 202221.7821.7821.3121.3621.3615,700
May 09, 202221.6621.6621.3221.5721.5722,200
May 06, 202222.1222.1821.5221.7421.7416,000
May 05, 202222.6422.6422.1822.3022.307,000
May 04, 202222.2722.5422.2722.4822.4812,000
May 03, 202222.6922.8022.3322.3622.3616,100
May 02, 202222.5223.0022.5222.6922.6950,900
Apr 29, 202222.8223.0422.5222.7122.7117,900
Apr 28, 202223.0523.2322.7523.2323.237,400
Apr 27, 202223.0023.1823.0023.1123.112,600
Apr 26, 202223.5223.5223.0023.1423.1411,200
Apr 25, 202223.8223.8223.3323.4123.416,400
Apr 22, 202223.8123.8123.4923.7423.744,500
Apr 21, 202223.6723.9523.6223.8423.847,200
Apr 20, 202223.7423.9323.6823.8823.8815,900
Apr 19, 202223.5623.6223.5623.6223.62800
Apr 18, 202223.4823.6423.4523.5223.524,700
Apr 14, 202223.6223.6223.1223.3823.3815,800
Apr 13, 202223.5423.8123.5423.7223.729,700
Apr 12, 202223.3923.7323.3923.4123.4114,800
Apr 11, 202223.2523.3323.2023.3323.339,800
Apr 08, 202223.2023.2723.1223.1223.128,500
Apr 07, 202223.5223.6623.2523.3023.3022,800
Apr 06, 202223.8923.9223.5723.6523.6535,500
Apr 05, 202223.7623.9523.7523.7823.7823,200
Apr 04, 202224.0024.0023.7723.7723.7712,700
Apr 01, 202224.0024.2223.9524.0024.0021,500
Mar 31, 202224.1024.3823.9324.0024.0058,300
Mar 30, 202224.3024.3023.8724.1024.1021,800
Mar 29, 202224.0024.4423.9624.3324.3341,700
Mar 28, 202224.3424.4323.6723.9323.9340,600
Mar 25, 202224.5424.7424.4624.5124.5112,000
Mar 24, 202224.6024.6724.4724.5424.544,500
Mar 23, 202224.7024.7024.5624.5624.569,200
Mar 22, 202224.6124.9224.6124.7524.7510,100
Mar 21, 202224.7024.7924.5624.6924.6925,400
Mar 18, 202224.7624.8024.5624.5624.5617,100
Mar 17, 202224.8524.9724.7824.8724.875,900
Mar 16, 202224.9625.0324.7724.8024.808,500
Mar 15, 202224.7725.0024.7724.9324.934,500
Mar 14, 202224.9025.0524.7724.9024.907,100
Mar 11, 202224.8825.0424.8524.8924.8914,600
Mar 10, 202224.7724.9724.7724.8824.885,900
Mar 09, 202224.8525.0624.7824.7824.7811,500
Mar 08, 202224.9525.0324.7824.8224.8246,500
Mar 07, 202224.9025.1324.7624.8224.828,700
Mar 04, 202225.1025.1724.9025.0025.0017,400
Mar 03, 202225.3425.3425.0025.2525.2510,700
Mar 02, 202224.8925.2424.8925.0625.064,300
Mar 01, 202225.0725.0724.6724.7824.7835,200
Feb 28, 202224.9525.6024.8725.0825.0817,300
Feb 25, 202225.0625.2925.0025.0625.069,200
Feb 24, 202224.9825.3024.7625.1925.1918,900
Feb 23, 202225.1925.4524.9125.1325.139,000
Feb 22, 202225.4425.4424.9525.0625.068,800
Feb 18, 202225.2025.2025.0025.0325.037,500
Feb 17, 202225.0025.0924.9524.9524.9510,500
Feb 16, 202225.3925.3924.8625.1325.132,600
Feb 15, 202225.2025.4025.0025.0525.0519,800
Feb 14, 202224.8225.0524.8225.0525.054,500
Feb 11, 202225.2225.2225.0225.0225.021,400
Feb 10, 202225.0625.3325.0425.2325.231,700
Feb 09, 202224.4925.4024.4925.3825.385,500
Feb 08, 202224.7825.5024.7825.3025.309,000
Feb 07, 202225.2525.5024.9725.2225.2222,600
Feb 04, 202224.8125.1824.8125.1625.169,100
Feb 03, 202224.8525.0024.7524.8924.8913,600
Feb 02, 202224.7324.9524.6324.9024.907,500
Feb 01, 202224.6925.1024.6224.9624.9616,800
Jan 31, 202224.7424.8524.6024.7424.7427,600
Jan 28, 202224.6124.8724.3824.6024.6015,500
Jan 27, 202224.7724.9024.5324.6224.6212,000
Jan 26, 202225.1025.1024.6024.7624.7615,600
Jan 25, 202224.6225.0624.4324.7624.7610,600
Jan 24, 202224.5024.8524.2624.8524.857,400
Jan 21, 202224.6624.9524.1424.4224.4221,700
Jan 20, 202224.9124.9424.5724.7224.729,200
Jan 19, 202225.0925.1424.9125.1325.1310,600
Jan 18, 202225.0025.2024.9225.0725.079,200
Jan 14, 202225.1825.1925.0625.1225.127,200
Jan 13, 202225.2025.4025.0725.2525.2512,000
Jan 12, 202225.9825.9825.1425.1625.1621,200
Jan 11, 202225.4625.4625.1525.3025.305,300
Jan 10, 202225.4525.8425.1125.4925.497,700
Jan 07, 202225.6125.8225.2125.4525.4515,900
Jan 06, 202225.8925.8925.1425.8225.824,600
Jan 05, 202225.2425.3425.1525.2525.254,300
Jan 04, 202225.3025.5625.1825.2025.2012,700
Jan 03, 202225.1525.1525.0525.1425.145,700
Dec 31, 202125.1025.3325.0525.2525.254,000
Dec 30, 202125.1925.4025.1025.2025.204,200
Dec 29, 202125.0825.2425.0825.2025.203,200
Dec 28, 202124.8325.2424.7325.1425.1421,800
Dec 27, 202124.6025.1324.6024.9324.9318,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement