ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Territorial Bancorp Inc. - Common Stock (NQ: TBNK )

9.010 -0.180 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2025 9.180 9.289 8.935 9.010 5,274 -0.18(-1.96%)
Jan 29, 2025 9.150 9.210 9.030 9.190 7,427 +0.13(+1.43%)
Jan 28, 2025 9.170 9.170 9.050 9.060 793 -0.19(-2.05%)
Jan 27, 2025 9.090 9.480 9.090 9.250 13,188 +0.16(+1.76%)
Jan 24, 2025 9.210 9.390 9.060 9.090 10,609 -0.26(-2.78%)
Jan 23, 2025 9.110 9.350 9.090 9.350 3,722 +0.25(+2.75%)
Jan 22, 2025 9.080 9.240 9.050 9.100 15,541 -0.01(-0.11%)
Jan 21, 2025 9.000 9.245 9.000 9.110 20,995 +0.13(+1.45%)
Jan 17, 2025 9.050 9.200 8.960 8.980 28,564 -0.07(-0.77%)
Jan 16, 2025 9.150 9.160 8.960 9.050 8,363 -0.11(-1.20%)
Jan 15, 2025 9.000 9.390 9.000 9.160 50,537 +0.15(+1.66%)
Jan 14, 2025 8.990 9.060 8.900 9.010 39,400 +0.17(+1.92%)
Jan 13, 2025 8.820 8.960 8.780 8.840 34,735 -0.03(-0.34%)
Jan 10, 2025 9.210 9.210 8.870 8.870 14,853 -0.43(-4.62%)
Jan 08, 2025 9.310 9.350 9.237 9.300 14,328 +0.02(+0.22%)
Jan 07, 2025 9.480 9.480 9.236 9.280 13,829 -0.07(-0.75%)
Jan 06, 2025 9.560 9.731 9.350 9.350 87,573 -0.16(-1.68%)
Jan 03, 2025 9.400 9.700 9.400 9.510 3,324 +0.04(+0.42%)
Jan 02, 2025 9.680 9.680 9.470 9.470 3,026 -0.26(-2.67%)
Dec 31, 2024 9.730 0 +0.00(+0.00%)
Dec 30, 2024 9.360 9.730 9.360 9.730 19,448 +0.03(+0.31%)
Dec 27, 2024 9.839 9.839 9.660 9.700 5,067 -0.09(-0.92%)
Dec 26, 2024 9.600 10.47 9.600 9.790 34,937 +0.08(+0.82%)
Dec 24, 2024 9.650 9.770 9.530 9.710 2,945 -0.02(-0.21%)
Dec 23, 2024 9.760 9.940 9.710 9.730 10,585 -0.16(-1.62%)
Dec 20, 2024 9.540 9.960 9.400 9.890 18,468 +0.25(+2.59%)
Dec 19, 2024 9.900 9.900 9.635 9.640 6,900 +0.01(+0.10%)
Dec 18, 2024 10.36 10.40 9.630 9.630 19,459 -0.75(-7.23%)
Dec 17, 2024 10.36 10.46 10.30 10.38 20,304 -0.40(-3.71%)
Dec 16, 2024 10.42 10.78 10.42 10.78 32,746 +0.17(+1.60%)
Dec 13, 2024 10.55 10.63 10.46 10.61 11,425 -0.07(-0.66%)
Dec 12, 2024 10.59 10.68 10.49 10.68 8,481 +0.00(+0.00%)
Dec 11, 2024 10.66 10.84 10.49 10.68 15,933 +0.14(+1.33%)
Dec 10, 2024 10.40 10.68 10.40 10.54 8,733 +0.03(+0.29%)
Dec 09, 2024 10.80 10.84 10.51 10.51 5,789 -0.19(-1.78%)
Dec 06, 2024 10.61 10.71 10.61 10.70 8,507 +0.02(+0.19%)
Dec 05, 2024 10.83 10.85 10.68 10.68 12,702 -0.05(-0.47%)
Dec 04, 2024 10.68 10.79 10.62 10.73 19,109 +0.04(+0.37%)
Dec 03, 2024 10.74 10.83 10.64 10.69 12,919 -0.15(-1.38%)
Dec 02, 2024 10.75 10.98 10.64 10.84 26,691 +0.03(+0.28%)
Nov 29, 2024 10.92 10.93 10.81 10.81 7,182 -0.11(-1.01%)
Nov 27, 2024 10.91 11.04 10.74 10.92 4,136 -0.03(-0.27%)
Nov 26, 2024 11.02 11.07 10.94 10.95 3,831 -0.08(-0.73%)
Nov 25, 2024 10.99 11.40 10.98 11.03 21,442 +0.09(+0.82%)
Nov 22, 2024 10.66 11.10 10.66 10.94 27,781 +0.12(+1.11%)
Nov 21, 2024 10.68 10.88 10.68 10.82 17,640 +0.08(+0.74%)
Nov 20, 2024 10.47 10.74 10.47 10.74 9,661 +0.16(+1.51%)
Nov 19, 2024 10.59 10.64 10.51 10.58 10,437 -0.04(-0.38%)
Nov 18, 2024 10.63 10.76 10.59 10.62 12,530 -0.18(-1.67%)
Nov 15, 2024 10.64 10.80 10.61 10.80 6,850 -0.03(-0.28%)
Nov 14, 2024 10.87 10.94 10.78 10.83 7,774 -0.02(-0.18%)
Nov 13, 2024 10.91 11.18 10.85 10.85 6,651 -0.06(-0.55%)
Nov 12, 2024 11.00 11.13 10.88 10.91 10,728 -0.20(-1.80%)
Nov 11, 2024 10.93 11.22 10.93 11.11 13,658 +0.32(+2.97%)
Nov 08, 2024 10.62 10.90 10.62 10.79 17,128 +0.12(+1.12%)
Nov 07, 2024 11.29 11.29 10.62 10.67 60,055 -0.63(-5.57%)
Nov 06, 2024 10.52 11.43 10.49 11.30 147,827 +1.01(+9.81%)
Nov 05, 2024 10.03 10.37 10.03 10.29 8,970 +0.21(+2.08%)
Nov 04, 2024 10.33 10.33 10.04 10.08 4,146 -0.21(-2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.