Territorial Bancorp (NQ: TBNK )

10.47 +0.37 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.51 23.64 23.40 23.41 15,631 -0.13(-0.57%)
Sep 28, 2017 22.65 23.63 22.65 23.55 17,340 +0.16(+0.67%)
Sep 27, 2017 23.07 23.55 23.07 23.39 33,492 +0.42(+1.81%)
Sep 26, 2017 22.76 23.08 22.66 22.97 23,571 +0.29(+1.28%)
Sep 25, 2017 22.69 22.80 22.60 22.68 11,006 +0.06(+0.26%)
Sep 22, 2017 22.50 22.78 22.50 22.63 35,779 +0.10(+0.43%)
Sep 21, 2017 22.45 22.62 22.28 22.53 22,971 +0.07(+0.30%)
Sep 20, 2017 22.11 22.57 22.04 22.46 27,608 +0.33(+1.51%)
Sep 19, 2017 22.05 22.18 21.96 22.13 29,267 +0.10(+0.44%)
Sep 18, 2017 22.02 22.13 21.83 22.03 42,969 +0.11(+0.51%)
Sep 15, 2017 22.14 22.20 21.61 21.92 135,610 -0.21(-0.94%)
Sep 14, 2017 22.02 22.30 22.02 22.13 33,694 -0.08(-0.37%)
Sep 13, 2017 22.07 22.34 22.07 22.21 32,340 +0.04(+0.20%)
Sep 12, 2017 22.34 22.45 22.12 22.17 21,767 -0.05(-0.23%)
Sep 11, 2017 22.04 22.52 22.04 22.22 27,662 +0.22(+0.98%)
Sep 08, 2017 21.80 22.05 21.80 22.00 36,020 +0.31(+1.44%)
Sep 07, 2017 22.00 22.06 21.62 21.69 52,334 -0.30(-1.38%)
Sep 06, 2017 22.40 22.40 21.96 22.00 27,120 -0.34(-1.53%)
Sep 05, 2017 22.53 22.53 22.32 22.34 38,056 -0.12(-0.53%)
Sep 01, 2017 22.43 22.57 22.40 22.45 18,463 +0.04(+0.17%)
Aug 31, 2017 22.17 22.52 21.97 22.42 83,008 +0.30(+1.38%)
Aug 30, 2017 22.25 22.31 22.09 22.11 57,472 -0.13(-0.60%)
Aug 29, 2017 22.29 22.38 22.21 22.25 35,505 -0.04(-0.20%)
Aug 28, 2017 22.42 22.42 22.21 22.29 21,892 +0.04(+0.17%)
Aug 25, 2017 22.36 22.47 22.21 22.25 119,795 +0.01(+0.07%)
Aug 24, 2017 21.88 22.27 21.84 22.24 45,108 +0.36(+1.66%)
Aug 23, 2017 21.62 21.94 21.62 21.88 85,162 +0.27(+1.27%)
Aug 22, 2017 21.28 21.85 21.28 21.60 43,943 +0.39(+1.82%)
Aug 21, 2017 20.91 21.44 20.91 21.22 17,360 +0.27(+1.27%)
Aug 18, 2017 20.85 21.22 20.85 20.95 26,836 -0.07(-0.32%)
Aug 17, 2017 21.45 21.45 21.02 21.02 19,798 -0.43(-2.01%)
Aug 16, 2017 21.42 21.56 21.40 21.45 17,876 +0.11(+0.52%)
Aug 15, 2017 21.35 21.53 21.32 21.34 25,940 -0.12(-0.55%)
Aug 14, 2017 21.54 21.66 21.26 21.45 29,797 +0.01(+0.03%)
Aug 11, 2017 21.94 21.94 21.28 21.45 28,933 -0.58(-2.63%)
Aug 10, 2017 21.51 22.02 20.99 22.02 35,235 +0.19(+0.88%)
Aug 09, 2017 22.01 22.03 21.53 21.83 21,686 -0.18(-0.81%)
Aug 08, 2017 22.02 22.22 21.73 22.01 15,418 +0.15(+0.68%)
Aug 07, 2017 22.05 22.40 21.74 21.86 16,731 -0.26(-1.17%)
Aug 04, 2017 22.50 22.50 21.82 22.12 40,347 -0.01(-0.03%)
Aug 03, 2017 22.44 22.44 21.86 22.13 26,264 -0.01(-0.07%)
Aug 02, 2017 22.35 22.38 22.06 22.14 15,016 -0.24(-1.09%)
Aug 01, 2017 22.10 22.83 22.09 22.38 25,761 +0.19(+0.86%)
Jul 31, 2017 22.62 23.23 22.13 22.19 18,982 -0.28(-1.25%)
Jul 28, 2017 22.70 22.86 22.38 22.47 33,621 -0.43(-1.87%)
Jul 27, 2017 23.11 23.11 22.70 22.90 5,991 -0.04(-0.16%)
Jul 26, 2017 23.26 23.56 22.93 22.94 14,593 -0.31(-1.33%)
Jul 25, 2017 22.56 23.47 22.56 23.25 33,162 +0.74(+3.31%)
Jul 24, 2017 22.28 22.95 22.28 22.50 20,485 +0.01(+0.03%)
Jul 21, 2017 22.68 22.72 22.22 22.50 35,045 -0.10(-0.42%)
Jul 20, 2017 22.68 22.24 22.59 7,363 +0.18(+0.82%)
Jul 19, 2017 22.12 23.08 22.12 22.41 14,115 +0.03(+0.13%)
Jul 18, 2017 22.28 22.86 22.10 22.38 15,642 +0.08(+0.36%)
Jul 17, 2017 22.49 22.61 22.30 22.30 14,416 -0.10(-0.46%)
Jul 14, 2017 22.47 22.64 22.16 22.40 12,150 -0.19(-0.85%)
Jul 13, 2017 22.58 22.69 22.43 22.59 7,298 -0.02(-0.10%)
Jul 12, 2017 22.50 22.65 22.50 22.61 15,470 +0.07(+0.33%)
Jul 11, 2017 22.80 22.93 22.44 22.54 9,077 -0.24(-1.03%)
Jul 10, 2017 22.84 22.94 22.67 22.77 6,780 -0.09(-0.39%)
Jul 07, 2017 22.75 23.01 22.67 22.86 14,149 +0.10(+0.42%)
Jul 06, 2017 22.69 22.89 22.67 22.77 11,952 -0.07(-0.29%)
Jul 05, 2017 22.83 23.00 22.55 22.83 7,794 +0.00(+0.00%)
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.