Skip to main content

Territorial Bancorp (NQ: TBNK )

11.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 10.70 11.42 10.60 11.42 44,553 +0.78(+7.33%)
Oct 03, 2024 10.17 10.83 10.09 10.64 115,717 +0.47(+4.62%)
Oct 02, 2024 10.30 10.41 10.17 10.17 20,948 +0.01(+0.10%)
Oct 01, 2024 10.51 10.51 10.11 10.16 38,681 -0.28(-2.68%)
Sep 30, 2024 10.47 10.54 10.32 10.44 40,312 +0.05(+0.48%)
Sep 27, 2024 10.65 10.65 10.34 10.39 46,189 +0.03(+0.29%)
Sep 26, 2024 10.04 10.91 9.950 10.36 165,040 +0.42(+4.23%)
Sep 25, 2024 9.950 10.02 9.915 9.940 25,958 -0.09(-0.90%)
Sep 24, 2024 10.20 10.20 10.01 10.03 78,129 -0.23(-2.24%)
Sep 23, 2024 10.32 10.38 10.19 10.26 23,367 -0.04(-0.39%)
Sep 20, 2024 10.42 10.44 10.24 10.30 68,171 -0.17(-1.62%)
Sep 19, 2024 10.24 10.49 10.24 10.47 8,281 +0.37(+3.66%)
Sep 18, 2024 9.970 10.46 9.910 10.10 37,113 +0.18(+1.81%)
Sep 17, 2024 9.900 10.16 9.900 9.920 45,954 +0.07(+0.71%)
Sep 16, 2024 9.900 9.910 9.700 9.850 66,081 -0.02(-0.20%)
Sep 13, 2024 9.400 9.870 9.400 9.870 22,891 +0.57(+6.13%)
Sep 12, 2024 9.190 9.340 9.190 9.300 5,405 +0.01(+0.11%)
Sep 11, 2024 9.220 9.290 8.950 9.290 15,178 +0.07(+0.76%)
Sep 10, 2024 9.250 9.300 9.100 9.220 7,646 -0.03(-0.32%)
Sep 09, 2024 9.340 9.450 9.250 9.250 12,844 -0.20(-2.12%)
Sep 06, 2024 9.510 9.510 9.370 9.450 7,580 -0.05(-0.53%)
Sep 05, 2024 9.500 9.600 9.350 9.500 48,456 +0.01(+0.11%)
Sep 04, 2024 9.550 9.580 9.440 9.490 19,209 -0.13(-1.35%)
Sep 03, 2024 9.610 9.715 9.550 9.620 8,805 -0.11(-1.13%)
Aug 30, 2024 9.790 9.790 9.500 9.730 1,925 -0.06(-0.61%)
Aug 29, 2024 9.810 9.825 9.560 9.790 3,090 +0.03(+0.31%)
Aug 28, 2024 9.700 9.760 9.620 9.760 7,453 +0.13(+1.35%)
Aug 27, 2024 9.650 9.710 9.600 9.630 5,975 -0.14(-1.43%)
Aug 26, 2024 9.920 9.980 9.770 9.770 6,795 +0.02(+0.21%)
Aug 23, 2024 9.610 9.960 9.410 9.750 11,135 +0.42(+4.50%)
Aug 22, 2024 9.370 9.371 9.290 9.330 2,528 -0.08(-0.85%)
Aug 21, 2024 9.264 9.410 9.264 9.410 3,019 +0.17(+1.84%)
Aug 20, 2024 9.300 9.325 9.240 9.240 1,507 -0.19(-2.01%)
Aug 19, 2024 9.430 9.560 9.430 9.430 5,635 -0.11(-1.15%)
Aug 16, 2024 9.450 9.540 9.430 9.540 9,381 +0.35(+3.81%)
Aug 15, 2024 9.290 9.410 9.190 9.190 3,167 +0.23(+2.57%)
Aug 14, 2024 9.010 9.110 8.910 8.960 11,188 +0.02(+0.22%)
Aug 13, 2024 8.900 9.020 8.860 8.940 4,346 +0.13(+1.48%)
Aug 12, 2024 9.050 9.090 8.790 8.810 5,967 -0.07(-0.79%)
Aug 09, 2024 8.930 8.930 8.860 8.880 1,886 -0.06(-0.67%)
Aug 08, 2024 9.060 9.060 8.910 8.940 2,943 +0.03(+0.34%)
Aug 07, 2024 8.990 9.060 8.830 8.910 9,667 +0.03(+0.34%)
Aug 06, 2024 8.920 9.065 8.880 8.880 2,683 -0.09(-1.00%)
Aug 05, 2024 8.930 8.990 8.630 8.970 11,321 -0.25(-2.71%)
Aug 02, 2024 9.469 9.469 9.120 9.220 6,955 -0.38(-3.95%)
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.