Territorial Bancorp (NQ: TBNK )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 7.127 7.660 7.127 7.370 2,511 +0.15(+2.08%)
Apr 10, 2024 7.520 7.530 7.150 7.220 19,250 -0.43(-5.62%)
Apr 09, 2024 7.755 7.800 7.555 7.650 6,148 -0.03(-0.39%)
Apr 08, 2024 7.730 7.890 7.680 7.680 2,702 -0.09(-1.16%)
Apr 05, 2024 7.730 7.940 7.650 7.770 9,818 -0.08(-1.02%)
Apr 04, 2024 7.950 7.950 7.710 7.850 5,242 +0.02(+0.26%)
Apr 03, 2024 7.820 8.010 7.820 7.830 6,340 +0.04(+0.51%)
Apr 02, 2024 7.850 7.880 7.710 7.790 11,320 -0.10(-1.27%)
Apr 01, 2024 8.050 8.110 7.755 7.890 8,043 -0.17(-2.11%)
Mar 28, 2024 8.070 8.090 7.860 8.060 10,725 -0.02(-0.25%)
Mar 27, 2024 8.590 8.590 8.050 8.080 5,968 -0.07(-0.86%)
Mar 26, 2024 8.130 8.370 8.065 8.150 3,031 -0.06(-0.73%)
Mar 25, 2024 8.490 8.880 8.130 8.210 11,145 -0.27(-3.18%)
Mar 22, 2024 8.420 8.590 8.260 8.480 1,754 +0.03(+0.36%)
Mar 21, 2024 8.410 8.650 8.410 8.450 10,098 +0.04(+0.48%)
Mar 20, 2024 8.060 8.410 8.040 8.410 9,653 +0.35(+4.34%)
Mar 19, 2024 8.060 8.080 8.060 8.060 4,676 +0.00(+0.00%)
Mar 18, 2024 8.350 8.380 8.060 8.060 12,491 -0.16(-1.95%)
Mar 15, 2024 8.575 8.575 8.220 8.220 12,957 +0.02(+0.24%)
Mar 14, 2024 8.260 8.260 8.170 8.200 2,493 -0.06(-0.73%)
Mar 13, 2024 8.210 8.580 8.210 8.260 3,652 +0.01(+0.12%)
Mar 12, 2024 8.420 8.510 8.160 8.250 14,957 -0.16(-1.90%)
Mar 11, 2024 8.550 8.550 8.410 8.410 4,905 -0.17(-1.98%)
Mar 08, 2024 8.647 8.658 8.500 8.580 6,914 +0.02(+0.23%)
Mar 07, 2024 8.510 8.700 8.500 8.560 7,368 +0.04(+0.47%)
Mar 06, 2024 8.479 8.700 8.445 8.520 9,733 +0.08(+0.95%)
Mar 05, 2024 8.600 8.780 8.410 8.440 13,080 -0.16(-1.86%)
Mar 04, 2024 9.000 9.000 8.600 8.600 17,640 -0.39(-4.34%)
Mar 01, 2024 9.030 9.120 8.840 8.990 15,018 -0.07(-0.77%)
Feb 29, 2024 9.200 9.200 9.020 9.060 3,389 +0.05(+0.55%)
Feb 28, 2024 9.150 9.164 9.000 9.010 4,577 -0.17(-1.85%)
Feb 27, 2024 9.110 9.230 9.060 9.180 6,617 +0.00(+0.00%)
Feb 26, 2024 9.269 9.269 9.100 9.180 3,378 -0.10(-1.08%)
Feb 23, 2024 8.950 9.460 8.918 9.280 13,590 +0.23(+2.54%)
Feb 22, 2024 9.330 9.330 8.810 9.050 11,101 -0.02(-0.22%)
Feb 21, 2024 9.310 9.310 9.060 9.070 10,516 -0.18(-1.95%)
Feb 20, 2024 9.180 9.410 9.170 9.250 4,524 +0.06(+0.65%)
Feb 16, 2024 9.180 9.190 9.110 9.190 1,598 -0.06(-0.65%)
Feb 15, 2024 9.150 9.370 9.030 9.250 5,293 +0.27(+2.95%)
Feb 14, 2024 9.130 9.310 8.940 8.985 17,391 -0.04(-0.39%)
Feb 13, 2024 9.400 9.400 9.020 9.020 14,977 -0.54(-5.65%)
Feb 12, 2024 9.400 9.850 9.400 9.560 16,923 +0.25(+2.69%)
Feb 09, 2024 9.240 9.600 9.240 9.310 9,420 +0.00(+0.00%)
Feb 08, 2024 9.120 9.602 9.120 9.310 14,772 +0.21(+2.31%)
Feb 07, 2024 9.438 9.438 9.100 9.100 14,110 -0.40(-4.19%)
Feb 06, 2024 9.637 9.736 9.299 9.498 7,554 -0.12(-1.24%)
Feb 05, 2024 9.846 9.965 9.488 9.617 13,796 -0.41(-4.07%)
Feb 02, 2024 10.13 10.22 9.806 10.02 26,661 -0.30(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.