Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Territorial Bancorp Inc (TBNK)
Territorial Bancorp Inc (TBNK) Historical

TBNK Territorial Bancorp Inc

9.30

0.02 (0.22%)

Jan 08 2025 - Closed

Delayed by 15 minutes

TBNK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	9.30	0.02	0.22%	9.2373	9.35	9.23	14,120
Jan 07 2025	9.28	-0.07	-0.75%	9.47	9.47	9.236	13,057
Jan 06 2025	9.35	-0.16	-1.68%	9.56	9.7309	9.35	87,572
Jan 03 2025	9.51	0.04	0.42%	9.70	9.70	9.35	2,963
Jan 02 2025	9.47	-0.26	-2.67%	9.68	9.68	9.47	3,013
Dec 31 2024	9.73	0.00	0.00%	9.65	9.84	9.65	75,680
Dec 30 2024	9.73	0.03	0.31%	9.60	9.73	9.59	18,611
Dec 27 2024	9.70	-0.09	-0.92%	9.8388	9.8388	9.66	5,066
Dec 26 2024	9.79	0.08	0.82%	9.55	10.47	9.55	34,937
Dec 24 2024	9.71	-0.02	-0.21%	9.65	9.77	9.53	2,945
Dec 23 2024	9.73	-0.16	-1.62%	9.76	9.94	9.71	10,585
Dec 20 2024	9.89	0.22	2.28%	9.44	9.96	9.40	18,268
Dec 19 2024	9.67	0.04	0.42%	9.85	9.85	9.61	9,809
Dec 18 2024	9.63	-0.75	-7.23%	10.36	10.40	9.63	19,458
Dec 17 2024	10.38	-0.40	-3.71%	10.37	10.455	10.30	15,299
Dec 16 2024	10.78	0.17	1.60%	10.69	10.78	10.42	32,746
Dec 13 2024	10.61	-0.07	-0.66%	10.46	10.635	10.46	11,178
Dec 12 2024	10.68	0.00	0.00%	10.59	10.68	10.49	8,470
Dec 11 2024	10.68	0.14	1.33%	10.66	10.835	10.49	15,918
Dec 10 2024	10.54	0.03	0.29%	10.40	10.68	10.40	8,731
Dec 09 2024	10.51	-0.19	-1.78%	10.82	10.84	10.51	5,680
Dec 06 2024	10.70	0.02	0.19%	10.61	10.71	10.61	8,507
Dec 05 2024	10.68	-0.05	-0.47%	10.75	10.85	10.68	12,702
Dec 04 2024	10.73	0.04	0.37%	10.68	10.79	10.62	19,089
Dec 03 2024	10.69	-0.15	-1.38%	10.74	10.83	10.6401	12,915
Dec 02 2024	10.84	0.03	0.28%	10.75	10.985	10.64	26,690
Nov 29 2024	10.81	-0.11	-1.01%	11.04	11.04	10.80	7,182
Nov 27 2024	10.92	-0.03	-0.27%	10.95	11.035	10.83	4,033
Nov 26 2024	10.95	-0.08	-0.73%	11.02	11.075	10.94	3,823
Nov 25 2024	11.03	0.09	0.82%	11.00	11.40	10.98	21,329
Nov 22 2024	10.94	0.12	1.11%	10.82	11.10	10.715	27,520
Nov 21 2024	10.82	0.08	0.74%	10.68	10.88	10.68	17,535
Nov 20 2024	10.74	0.16	1.51%	10.48	10.74	10.48	8,661
Nov 19 2024	10.58	-0.04	-0.38%	10.515	10.64	10.51	10,097
Nov 18 2024	10.62	-0.18	-1.67%	10.70	10.76	10.62	12,030
Nov 15 2024	10.80	-0.03	-0.28%	10.64	10.80	10.61	6,834
Nov 14 2024	10.83	-0.02	-0.18%	10.9001	10.94	10.78	7,572
Nov 13 2024	10.85	-0.06	-0.55%	10.95	11.18	10.85	6,481
Nov 12 2024	10.91	-0.20	-1.80%	10.95	11.13	10.885	10,624
Nov 11 2024	11.11	0.32	2.97%	10.89	11.22	10.89	13,658
Nov 08 2024	10.79	0.11	1.03%	10.82	10.90	10.62	17,088
Nov 07 2024	10.68	-0.63	-5.57%	11.13	11.14	10.63	58,020
Nov 06 2024	11.31	1.01	9.81%	10.75	11.44	10.64	144,475
Nov 05 2024	10.30	0.21	2.08%	10.15	10.375	10.15	8,690
Nov 04 2024	10.09	-0.21	-2.04%	10.29	10.34	10.05	4,143
Nov 01 2024	10.30	0.06	0.59%	10.30	10.32	10.15	49,134
Oct 31 2024	10.24	-0.19	-1.82%	10.395	10.40	10.24	15,247
Oct 30 2024	10.43	0.13	1.26%	10.23	10.52	10.23	38,393
Oct 29 2024	10.30	0.16	1.58%	10.195	10.33	10.05	22,043
Oct 28 2024	10.14	-0.30	-2.87%	10.01	10.39	10.01	35,612
Oct 25 2024	10.44	-0.10	-0.95%	10.53	10.60	10.27	30,346
Oct 24 2024	10.54	-0.11	-1.03%	10.50	10.55	10.31	47,434
Oct 23 2024	10.65	-0.15	-1.39%	10.71	10.71	10.5301	8,581
Oct 22 2024	10.80	0.41	3.95%	10.3238	10.89	10.20	63,826
Oct 21 2024	10.39	-0.56	-5.11%	10.75	10.75	10.31	69,574
Oct 18 2024	10.95	-0.08	-0.73%	11.06	11.06	10.87	6,930
Oct 17 2024	11.03	0.02	0.18%	11.06	11.06	10.81	15,742
Oct 16 2024	11.01	0.09	0.82%	11.00	11.05	10.93	17,791
Oct 15 2024	10.92	0.08	0.74%	10.88	11.12	10.815	18,828
Oct 14 2024	10.84	0.24	2.26%	10.51	10.88	10.51	16,105
Oct 11 2024	10.60	-0.02	-0.19%	10.68	10.68	10.4201	20,960

Territorial Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions