Territorial Bancorp (NQ: TBNK )

8.060 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.99 16.22 15.88 15.88 33,300 -0.17(-1.08%)
Sep 27, 2012 16.15 16.20 16.02 16.05 37,567 -0.08(-0.51%)
Sep 26, 2012 16.13 16.28 16.02 16.13 90,917 +0.04(+0.26%)
Sep 25, 2012 16.40 16.40 16.09 16.09 45,934 -0.26(-1.57%)
Sep 24, 2012 16.16 16.40 16.16 16.35 32,982 +0.01(+0.04%)
Sep 21, 2012 16.40 16.40 16.13 16.34 65,998 -0.08(-0.51%)
Sep 20, 2012 16.47 16.55 16.40 16.42 10,623 -0.08(-0.46%)
Sep 19, 2012 16.38 16.51 16.38 16.50 18,050 +0.14(+0.85%)
Sep 18, 2012 16.31 16.42 16.28 16.36 13,962 +0.03(+0.21%)
Sep 17, 2012 16.32 16.54 16.20 16.33 29,036 -0.05(-0.30%)
Sep 14, 2012 16.27 16.47 16.27 16.38 35,589 +0.07(+0.42%)
Sep 13, 2012 16.31 16.43 16.16 16.31 63,491 +0.10(+0.60%)
Sep 12, 2012 16.21 16.25 16.02 16.21 17,483 +0.06(+0.39%)
Sep 11, 2012 15.89 16.15 15.84 16.15 67,186 +0.21(+1.35%)
Sep 10, 2012 16.13 16.14 15.86 15.93 17,182 -0.06(-0.39%)
Sep 07, 2012 16.29 16.29 15.96 16.00 24,362 -0.20(-1.24%)
Sep 06, 2012 16.09 16.24 15.94 16.20 27,819 +0.17(+1.04%)
Sep 05, 2012 16.03 16.09 15.93 16.03 24,726 +0.12(+0.74%)
Sep 04, 2012 15.91 16.10 15.85 15.91 61,767 -0.04(-0.26%)
Aug 31, 2012 16.02 16.15 15.91 15.95 24,655 +0.01(+0.04%)
Aug 30, 2012 16.16 16.16 15.95 15.95 5,541 -0.24(-1.45%)
Aug 29, 2012 15.98 16.19 15.91 16.18 22,088 +0.06(+0.39%)
Aug 27, 2012 16.15 16.15 16.02 16.12 34,667 -0.01(-0.09%)
Aug 24, 2012 16.08 16.23 15.99 16.13 13,975 +0.00(+0.00%)
Aug 23, 2012 16.27 16.27 16.09 16.13 5,447 -0.12(-0.77%)
Aug 22, 2012 16.31 16.31 16.23 16.26 2,319 +0.01(+0.09%)
Aug 21, 2012 16.40 16.40 16.07 16.24 51,175 -0.11(-0.68%)
Aug 20, 2012 16.28 16.39 16.15 16.36 45,151 +0.01(+0.08%)
Aug 17, 2012 16.32 16.42 16.10 16.34 15,662 -0.05(-0.30%)
Aug 16, 2012 16.29 16.39 16.03 16.39 12,210 +0.08(+0.47%)
Aug 15, 2012 16.21 16.36 16.13 16.31 18,642 +0.29(+1.81%)
Aug 14, 2012 16.24 16.34 16.00 16.02 8,352 -0.26(-1.57%)
Aug 13, 2012 16.20 16.33 16.07 16.28 9,691 +0.01(+0.08%)
Aug 10, 2012 16.31 16.38 16.24 16.27 4,706 +0.01(+0.04%)
Aug 09, 2012 16.20 16.32 16.18 16.26 10,486 -0.05(-0.30%)
Aug 08, 2012 16.41 16.41 16.13 16.31 10,114 -0.19(-1.17%)
Aug 07, 2012 16.53 16.53 16.33 16.50 29,055 +0.12(+0.76%)
Aug 06, 2012 16.81 16.81 16.33 16.38 34,468 -0.40(-2.39%)
Aug 03, 2012 16.33 16.83 16.33 16.78 56,097 +0.73(+4.57%)
Aug 02, 2012 15.77 16.36 15.71 16.04 32,793 +0.29(+1.84%)
Aug 01, 2012 16.27 16.27 15.75 15.75 48,375 -0.51(-3.11%)
Jul 31, 2012 16.39 16.39 16.18 16.26 21,007 -0.12(-0.76%)
Jul 30, 2012 16.45 16.45 16.22 16.38 14,070 +0.00(+0.00%)
Jul 27, 2012 16.06 16.46 15.99 16.38 23,098 +0.40(+2.51%)
Jul 26, 2012 16.33 16.33 15.95 15.98 15,136 -0.10(-0.65%)
Jul 25, 2012 16.11 16.26 15.97 16.09 51,574 +0.13(+0.82%)
Jul 24, 2012 15.99 16.04 15.91 15.95 20,007 -0.03(-0.17%)
Jul 23, 2012 15.95 16.23 15.95 15.98 29,549 -0.15(-0.90%)
Jul 20, 2012 16.36 16.41 16.12 16.13 55,816 -0.30(-1.81%)
Jul 19, 2012 16.60 16.60 16.39 16.42 18,532 -0.08(-0.50%)
Jul 18, 2012 16.67 16.69 16.47 16.51 18,191 -0.09(-0.54%)
Jul 17, 2012 16.73 16.81 16.49 16.60 40,457 -0.05(-0.29%)
Jul 16, 2012 16.81 16.81 16.64 16.65 91,662 -0.18(-1.07%)
Jul 13, 2012 16.51 16.85 16.40 16.83 54,590 +0.46(+2.83%)
Jul 12, 2012 16.40 16.40 16.26 16.36 43,558 +0.00(+0.00%)
Jul 11, 2012 16.09 16.43 15.98 16.36 50,526 +0.29(+1.81%)
Jul 10, 2012 15.59 16.09 15.59 16.07 57,830 +0.48(+3.06%)
Jul 09, 2012 15.62 15.62 15.50 15.59 15,639 -0.09(-0.57%)
Jul 06, 2012 15.72 15.91 15.64 15.68 18,307 -0.19(-1.18%)
Jul 05, 2012 15.73 15.96 15.73 15.87 22,676 -0.36(-2.22%)
Jul 03, 2012 15.93 16.28 15.73 16.23 39,379 +0.21(+1.34%)
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.