Territorial Bancorp (NQ: TBNK )

7.660 -0.340 (-4.25%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 8.030 8.080 7.880 8.000 6,620 -0.10(-1.23%)
May 24, 2024 8.100 8.150 7.850 8.100 66,823 -0.01(-0.12%)
May 23, 2024 8.280 8.400 8.080 8.110 10,067 -0.29(-3.45%)
May 22, 2024 8.370 8.400 8.320 8.400 6,963 -0.01(-0.12%)
May 21, 2024 8.480 8.490 8.410 8.410 9,925 -0.02(-0.24%)
May 20, 2024 8.480 8.510 8.340 8.430 27,005 -0.05(-0.59%)
May 17, 2024 8.490 8.589 8.470 8.480 35,580 +0.01(+0.12%)
May 16, 2024 8.380 8.510 8.380 8.470 8,100 +0.02(+0.24%)
May 15, 2024 8.430 8.589 8.370 8.450 20,337 +0.05(+0.59%)
May 14, 2024 8.430 8.500 8.240 8.400 19,745 +0.02(+0.24%)
May 13, 2024 8.490 8.529 8.380 8.380 16,635 -0.11(-1.29%)
May 10, 2024 8.410 8.529 8.390 8.490 13,952 +0.06(+0.71%)
May 09, 2024 8.190 8.430 8.130 8.430 25,138 +0.23(+2.80%)
May 08, 2024 7.980 8.230 7.980 8.200 57,485 +0.11(+1.36%)
May 07, 2024 8.260 8.260 7.970 8.090 39,273 -0.10(-1.22%)
May 06, 2024 8.070 8.355 8.070 8.190 20,414 +0.11(+1.36%)
May 03, 2024 7.920 8.220 7.910 8.080 31,703 +0.17(+2.15%)
May 02, 2024 7.631 7.910 7.631 7.910 27,684 +0.27(+3.53%)
May 01, 2024 7.471 7.880 7.471 7.641 34,656 +0.12(+1.59%)
Apr 30, 2024 7.301 7.611 7.241 7.521 531,109 +0.24(+3.29%)
Apr 29, 2024 7.880 7.970 7.221 7.281 686,841 +0.22(+3.11%)
Apr 26, 2024 7.141 7.181 6.991 7.061 9,702 -0.07(-0.98%)
Apr 25, 2024 7.481 7.481 7.091 7.131 7,654 -0.13(-1.79%)
Apr 24, 2024 7.391 7.391 7.191 7.261 5,344 +0.00(+0.00%)
Apr 23, 2024 7.111 7.897 7.111 7.261 11,778 -0.04(-0.55%)
Apr 22, 2024 7.121 7.631 7.121 7.301 16,987 +0.11(+1.53%)
Apr 19, 2024 7.021 7.191 7.021 7.191 3,457 +0.17(+2.42%)
Apr 18, 2024 6.971 7.141 6.971 7.021 1,906 +0.03(+0.43%)
Apr 17, 2024 6.941 7.021 6.931 6.991 5,435 +0.08(+1.16%)
Apr 16, 2024 7.091 7.251 6.911 6.911 8,677 -0.17(-2.40%)
Apr 15, 2024 7.191 7.261 7.061 7.081 9,091 -0.09(-1.25%)
Apr 12, 2024 7.341 7.401 7.051 7.171 13,250 -0.19(-2.58%)
Apr 11, 2024 7.118 7.651 7.118 7.361 2,514 +0.15(+2.08%)
Apr 10, 2024 7.511 7.521 7.141 7.211 19,273 -0.43(-5.62%)
Apr 09, 2024 7.746 7.790 7.546 7.641 6,155 -0.03(-0.39%)
Apr 08, 2024 7.720 7.880 7.671 7.671 2,705 -0.09(-1.16%)
Apr 05, 2024 7.720 7.930 7.641 7.760 9,830 -0.08(-1.02%)
Apr 04, 2024 7.940 7.940 7.700 7.840 5,248 +0.02(+0.26%)
Apr 03, 2024 7.810 8.000 7.810 7.820 6,347 +0.04(+0.51%)
Apr 02, 2024 7.840 7.870 7.700 7.780 11,333 -0.10(-1.27%)
Apr 01, 2024 8.040 8.100 7.745 7.880 8,052 -0.17(-2.11%)
Mar 28, 2024 8.060 8.080 7.850 8.050 10,738 -0.02(-0.25%)
Mar 27, 2024 8.579 8.579 8.040 8.070 5,975 -0.07(-0.86%)
Mar 26, 2024 8.120 8.360 8.055 8.140 3,034 -0.06(-0.73%)
Mar 25, 2024 8.480 8.869 8.120 8.200 11,158 -0.27(-3.18%)
Mar 22, 2024 8.410 8.579 8.250 8.470 1,756 +0.03(+0.36%)
Mar 21, 2024 8.400 8.639 8.400 8.440 10,110 +0.04(+0.48%)
Mar 20, 2024 8.050 8.400 8.030 8.400 9,664 +0.35(+4.34%)
Mar 19, 2024 8.050 8.070 8.050 8.050 4,681 +0.00(+0.00%)
Mar 18, 2024 8.340 8.370 8.050 8.050 12,506 -0.16(-1.95%)
Mar 15, 2024 8.564 8.564 8.210 8.210 12,972 +0.02(+0.24%)
Mar 14, 2024 8.250 8.250 8.160 8.190 2,496 -0.06(-0.73%)
Mar 13, 2024 8.200 8.569 8.200 8.250 3,656 +0.01(+0.12%)
Mar 12, 2024 8.410 8.500 8.150 8.240 14,975 -0.16(-1.90%)
Mar 11, 2024 8.539 8.539 8.400 8.400 4,911 -0.17(-1.98%)
Mar 08, 2024 8.636 8.647 8.490 8.569 6,922 +0.02(+0.23%)
Mar 07, 2024 8.500 8.689 8.490 8.549 7,377 +0.04(+0.47%)
Mar 06, 2024 8.469 8.689 8.435 8.510 9,745 +0.08(+0.95%)
Mar 05, 2024 8.589 8.769 8.400 8.430 13,096 -0.16(-1.86%)
Mar 04, 2024 8.989 8.989 8.589 8.589 17,661 -0.39(-4.34%)
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.