Advertisement
U.S. markets open in 2 hours 2 minutes

Territorial Bancorp Inc. (TBNK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.08-0.07 (-0.86%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20248.598.598.058.088.086,000
Mar 26, 20248.138.378.078.158.153,000
Mar 25, 20248.498.888.138.218.2111,100
Mar 22, 20248.428.598.268.488.481,800
Mar 21, 20248.418.658.418.458.4510,100
Mar 20, 20248.068.418.048.418.419,700
Mar 19, 20248.068.088.068.068.064,700
Mar 18, 20248.358.388.068.068.0612,500
Mar 15, 20248.578.578.228.228.2213,000
Mar 14, 20248.268.268.178.208.202,500
Mar 13, 20248.218.588.218.268.263,700
Mar 12, 20248.428.518.168.258.2515,000
Mar 11, 20248.558.558.418.418.414,900
Mar 08, 20248.658.668.508.588.586,900
Mar 07, 20248.518.708.508.568.567,400
Mar 06, 20248.488.708.458.528.529,700
Mar 05, 20248.608.788.418.448.4413,100
Mar 04, 20249.009.008.608.608.6017,600
Mar 01, 20249.039.128.848.998.9915,000
Feb 29, 20249.209.209.029.069.063,400
Feb 28, 20249.159.169.009.019.014,600
Feb 27, 20249.119.239.069.189.186,600
Feb 26, 20249.279.279.109.189.183,400
Feb 23, 20248.959.468.929.289.2813,600
Feb 22, 20249.339.338.819.059.0511,100
Feb 21, 20249.319.319.069.079.0710,500
Feb 20, 20249.189.419.179.259.254,500
Feb 16, 20249.189.199.119.199.191,600
Feb 15, 20249.159.379.039.259.255,300
Feb 14, 20249.139.318.948.998.9917,400
Feb 13, 20249.409.409.029.029.0215,000
Feb 12, 20249.409.859.409.569.5616,900
Feb 09, 20249.249.609.249.319.319,400
Feb 08, 20249.129.609.129.319.3114,800
Feb 08, 20240.05 Dividend
Feb 07, 20249.499.499.159.159.1014,000
Feb 06, 20249.699.799.359.559.507,500
Feb 05, 20249.9010.029.549.679.6213,700
Feb 02, 202410.2010.289.8610.0810.0226,500
Feb 01, 202410.7410.9910.2010.3810.3229,500
Jan 31, 202411.3311.4310.5510.7410.6817,800
Jan 30, 202411.5011.6011.2811.4311.3711,200
Jan 29, 202411.2011.5611.1411.4811.4224,800
Jan 26, 202411.3511.3510.8011.0811.028,100
Jan 25, 202411.2111.3510.9811.0410.9828,400
Jan 24, 202411.5511.5511.3211.3411.2812,800
Jan 23, 202411.2611.4611.0011.3211.2625,800
Jan 22, 202411.2911.4511.1611.3211.2627,600
Jan 19, 202411.0311.2711.0311.2311.1737,400
Jan 18, 202411.0811.2011.0011.0811.0222,200
Jan 17, 202411.0011.2511.0011.0811.0212,800
Jan 16, 202410.9811.3210.9811.2411.1833,300
Jan 12, 202411.0511.2210.7310.9810.9222,500
Jan 11, 202410.8310.9710.8010.9210.8632,000
Jan 10, 202411.0311.0310.9010.9810.927,900
Jan 09, 202410.9511.0710.8011.0010.9432,200
Jan 08, 202411.0011.0310.8511.0010.9413,200
Jan 05, 202411.0211.2710.9111.0010.949,400
Jan 04, 202411.2511.2711.0111.0210.969,500
Jan 03, 202411.2711.3411.0511.1111.0524,600
Jan 02, 202411.0711.6411.0511.3111.2547,700
Dec 29, 202311.1911.3211.1011.1511.099,300
Dec 28, 202311.0011.2811.0011.1011.0412,800
Dec 27, 202311.0611.2611.0511.0611.0030,900
Dec 26, 202311.0011.2910.9511.0510.9930,400
Dec 22, 202310.9011.3810.4110.8210.7690,000
Dec 21, 202310.8810.9110.4910.8210.7619,200
Dec 20, 202310.6610.9410.2910.8610.8078,500
Dec 19, 202310.7211.0410.6610.7510.6950,300
Dec 18, 202311.1011.1010.6610.7210.6663,200
Dec 15, 202310.4810.9810.1310.9810.9240,400
Dec 14, 20239.8310.949.8110.6010.5460,400
Dec 13, 20239.209.859.069.609.5565,200
Dec 12, 20239.289.399.129.139.0818,900
Dec 11, 20239.499.499.129.229.1730,800
Dec 08, 20238.749.708.749.579.5226,900
Dec 07, 20238.588.878.528.878.82112,200
Dec 06, 20238.318.888.318.618.5632,400
Dec 05, 20238.208.338.208.248.1914,600
Dec 04, 20238.248.248.168.208.166,400
Dec 01, 20237.918.267.918.198.1521,700
Nov 30, 20238.228.227.917.997.9515,100
Nov 29, 20237.408.137.408.068.0233,500
Nov 28, 20237.257.357.177.357.3116,000
Nov 27, 20237.437.537.267.267.2214,600
Nov 24, 20237.407.547.387.437.393,600
Nov 22, 20237.127.377.047.337.2923,600
Nov 21, 20237.247.267.107.157.1129,500
Nov 20, 20237.077.167.007.167.1222,300
Nov 17, 20237.067.177.067.147.1069,700
Nov 16, 20237.327.397.067.117.0716,000
Nov 15, 20237.407.557.077.317.2738,400
Nov 14, 20237.047.596.967.427.3840,100
Nov 13, 20237.137.206.906.916.879,500
Nov 10, 20237.087.097.007.097.055,500
Nov 09, 20237.617.617.017.097.0533,900
Nov 08, 20237.858.367.477.617.5724,000
Nov 08, 20230.05 Dividend
Nov 07, 20238.008.407.807.807.7140,200
Nov 06, 20238.258.257.937.967.8715,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...