Territorial Bancorp (NQ: TBNK )

10.30 -0.17 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 15,630 -0.13(-0.57%)
Sep 28, 2017 22.65 23.64 22.65 23.55 17,338 +0.16(+0.67%)
Sep 27, 2017 23.07 23.55 23.07 23.39 33,489 +0.42(+1.81%)
Sep 26, 2017 22.76 23.08 22.66 22.98 23,569 +0.29(+1.27%)
Sep 25, 2017 22.69 22.81 22.60 22.69 11,005 +0.06(+0.26%)
Sep 22, 2017 22.50 22.78 22.50 22.63 35,776 +0.10(+0.43%)
Sep 21, 2017 22.46 22.62 22.28 22.53 22,969 +0.07(+0.30%)
Sep 20, 2017 22.12 22.57 22.04 22.46 27,606 +0.33(+1.51%)
Sep 19, 2017 22.05 22.18 21.96 22.13 29,265 +0.10(+0.44%)
Sep 18, 2017 22.02 22.13 21.83 22.03 42,966 +0.11(+0.51%)
Sep 15, 2017 22.14 22.20 21.61 21.92 135,599 -0.21(-0.94%)
Sep 14, 2017 22.02 22.30 22.02 22.13 33,691 -0.08(-0.37%)
Sep 13, 2017 22.07 22.35 22.07 22.21 32,338 +0.04(+0.20%)
Sep 12, 2017 22.35 22.45 22.12 22.17 21,765 -0.05(-0.23%)
Sep 11, 2017 22.04 22.52 22.04 22.22 27,660 +0.22(+0.98%)
Sep 08, 2017 21.80 22.06 21.80 22.00 36,017 +0.31(+1.44%)
Sep 07, 2017 22.00 22.06 21.62 21.69 52,330 -0.30(-1.38%)
Sep 06, 2017 22.40 22.40 21.96 22.00 27,118 -0.34(-1.53%)
Sep 05, 2017 22.53 22.53 22.32 22.34 38,053 -0.12(-0.53%)
Sep 01, 2017 22.43 22.57 22.40 22.46 18,462 +0.04(+0.17%)
Aug 31, 2017 22.17 22.52 21.97 22.42 83,002 +0.30(+1.38%)
Aug 30, 2017 22.25 22.32 22.09 22.12 57,467 -0.13(-0.60%)
Aug 29, 2017 22.29 22.38 22.21 22.25 35,502 -0.04(-0.20%)
Aug 28, 2017 22.42 22.42 22.21 22.29 21,890 +0.04(+0.17%)
Aug 25, 2017 22.36 22.47 22.21 22.26 119,785 +0.01(+0.07%)
Aug 24, 2017 21.88 22.27 21.84 22.24 45,104 +0.36(+1.66%)
Aug 23, 2017 21.62 21.94 21.62 21.88 85,155 +0.27(+1.27%)
Aug 22, 2017 21.28 21.86 21.28 21.60 43,939 +0.39(+1.82%)
Aug 21, 2017 20.91 21.44 20.91 21.22 17,359 +0.27(+1.27%)
Aug 18, 2017 20.85 21.23 20.85 20.95 26,834 -0.07(-0.32%)
Aug 17, 2017 21.45 21.45 21.02 21.02 19,796 -0.43(-2.01%)
Aug 16, 2017 21.42 21.57 21.40 21.45 17,875 +0.11(+0.52%)
Aug 15, 2017 21.35 21.53 21.32 21.34 25,938 -0.12(-0.55%)
Aug 14, 2017 21.54 21.66 21.27 21.46 29,795 +0.01(+0.03%)
Aug 11, 2017 21.94 21.94 21.28 21.45 28,930 -0.58(-2.63%)
Aug 10, 2017 21.51 22.03 20.99 22.03 35,233 +0.19(+0.88%)
Aug 09, 2017 22.01 22.03 21.53 21.83 21,684 -0.18(-0.81%)
Aug 08, 2017 22.02 22.22 21.73 22.01 15,417 +0.15(+0.68%)
Aug 07, 2017 22.05 22.40 21.74 21.86 16,730 -0.26(-1.17%)
Aug 04, 2017 22.50 22.50 21.82 22.12 40,344 -0.01(-0.03%)
Aug 03, 2017 22.44 22.44 21.86 22.13 26,262 -0.01(-0.07%)
Aug 02, 2017 22.35 22.38 22.06 22.14 15,015 -0.24(-1.09%)
Aug 01, 2017 22.11 22.84 22.09 22.39 25,759 +0.19(+0.86%)
Jul 31, 2017 22.62 23.23 22.14 22.19 18,980 -0.28(-1.25%)
Jul 28, 2017 22.70 22.87 22.38 22.47 33,619 -0.43(-1.87%)
Jul 27, 2017 23.12 23.12 22.70 22.90 5,990 -0.04(-0.16%)
Jul 26, 2017 23.26 23.56 22.93 22.94 14,592 -0.31(-1.33%)
Jul 25, 2017 22.56 23.47 22.56 23.25 33,160 +0.74(+3.31%)
Jul 24, 2017 22.28 22.95 22.28 22.50 20,483 +0.01(+0.03%)
Jul 21, 2017 22.68 22.72 22.22 22.50 35,043 -0.10(-0.42%)
Jul 20, 2017 22.68 22.24 22.59 7,363 +0.18(+0.82%)
Jul 19, 2017 22.12 23.09 22.12 22.41 14,114 +0.03(+0.13%)
Jul 18, 2017 22.28 22.87 22.10 22.38 15,641 +0.08(+0.36%)
Jul 17, 2017 22.49 22.61 22.30 22.30 14,415 -0.10(-0.46%)
Jul 14, 2017 22.47 22.64 22.17 22.40 12,149 -0.19(-0.85%)
Jul 13, 2017 22.58 22.70 22.43 22.59 7,298 -0.02(-0.10%)
Jul 12, 2017 22.50 22.65 22.50 22.61 15,469 +0.07(+0.33%)
Jul 11, 2017 22.81 22.93 22.44 22.54 9,076 -0.24(-1.03%)
Jul 10, 2017 22.84 22.94 22.67 22.78 6,779 -0.09(-0.39%)
Jul 07, 2017 22.75 23.01 22.67 22.87 14,148 +0.10(+0.42%)
Jul 06, 2017 22.70 22.89 22.67 22.77 11,952 -0.07(-0.29%)
Jul 05, 2017 22.83 23.00 22.55 22.84 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.