Territorial Bancorp (NQ: TBNK )

25.13 USD +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 25.00 25.19 24.85 25.13 18,798 +0.02(+0.08%)
Sep 16, 2021 25.16 25.17 24.89 25.11 8,189 -0.16(-0.63%)
Sep 15, 2021 25.31 25.31 25.25 25.27 9,211 -0.06(-0.24%)
Sep 14, 2021 25.35 25.36 25.20 25.33 20,332 +0.00(+0.00%)
Sep 13, 2021 25.26 25.35 25.25 25.33 19,372 +0.06(+0.24%)
Sep 10, 2021 25.26 25.28 25.22 25.27 14,380 -0.02(-0.08%)
Sep 09, 2021 25.25 25.30 25.20 25.29 16,846 -0.02(-0.08%)
Sep 08, 2021 25.26 25.31 25.21 25.31 17,862 +0.00(+0.00%)
Sep 07, 2021 25.49 25.49 25.25 25.31 18,578 +0.00(+0.00%)
Sep 03, 2021 25.25 25.40 25.20 25.31 14,948 +0.02(+0.08%)
Sep 02, 2021 25.55 25.55 25.25 25.29 8,556 -0.07(-0.28%)
Sep 01, 2021 25.31 25.43 25.25 25.36 16,965 +0.07(+0.28%)
Aug 31, 2021 25.47 25.52 25.27 25.29 8,095 -0.03(-0.12%)
Aug 30, 2021 25.27 25.38 25.25 25.32 9,182 -0.07(-0.28%)
Aug 27, 2021 25.54 25.54 25.33 25.39 13,461 +0.07(+0.28%)
Aug 26, 2021 25.35 25.42 25.20 25.32 24,861 -0.02(-0.08%)
Aug 25, 2021 25.39 25.50 25.27 25.34 10,842 +0.06(+0.24%)
Aug 24, 2021 25.33 25.45 25.21 25.28 26,937 +0.02(+0.08%)
Aug 23, 2021 25.65 25.65 25.25 25.26 14,575 -0.37(-1.44%)
Aug 20, 2021 25.25 25.63 25.25 25.63 4,277 +0.38(+1.50%)
Aug 19, 2021 25.25 25.48 25.11 25.25 28,275 -0.06(-0.24%)
Aug 18, 2021 25.49 25.57 25.28 25.31 16,589 -0.30(-1.17%)
Aug 17, 2021 25.36 25.61 25.25 25.61 18,877 +0.06(+0.23%)
Aug 16, 2021 25.67 25.74 25.43 25.55 13,132 +0.01(+0.04%)
Aug 13, 2021 25.52 25.61 25.37 25.54 21,168 -0.05(-0.20%)
Aug 12, 2021 25.80 25.80 25.52 25.59 10,250 -0.25(-0.97%)
Aug 11, 2021 26.01 26.07 25.61 25.84 19,027 -0.27(-1.03%)
Aug 10, 2021 25.75 26.16 25.75 26.11 21,208 +0.54(+2.11%)
Aug 09, 2021 25.79 25.83 25.53 25.57 32,926 -0.31(-1.20%)
Aug 06, 2021 25.76 26.06 25.76 25.88 11,871 +0.21(+0.82%)
Aug 05, 2021 25.36 25.67 25.36 25.67 10,400 +0.35(+1.38%)
Aug 04, 2021 25.52 25.60 25.32 25.32 21,939 -0.23(-0.90%)
Aug 03, 2021 25.68 25.68 25.52 25.55 17,021 -0.16(-0.62%)
Aug 02, 2021 25.50 25.89 25.50 25.71 91,233 +0.17(+0.67%)
Jul 30, 2021 25.58 25.75 25.31 25.54 27,189 -0.22(-0.85%)
Jul 29, 2021 25.37 25.90 25.31 25.76 38,050 +0.46(+1.82%)
Jul 28, 2021 25.30 25.44 25.25 25.30 12,727 -0.01(-0.04%)
Jul 27, 2021 25.35 25.35 25.06 25.31 40,846 -0.06(-0.24%)
Jul 26, 2021 25.44 25.50 25.31 25.37 10,414 +0.00(+0.00%)
Jul 23, 2021 25.37 25.81 25.25 25.37 9,750 +0.12(+0.48%)
Jul 22, 2021 25.25 25.44 25.05 25.25 33,493 -0.01(-0.04%)
Jul 21, 2021 25.12 25.46 25.12 25.26 18,135 +0.32(+1.28%)
Jul 20, 2021 24.79 25.79 24.79 24.94 36,764 +0.29(+1.18%)
Jul 19, 2021 24.77 24.78 24.50 24.65 35,382 -0.34(-1.36%)
Jul 16, 2021 25.33 25.33 24.80 24.99 39,103 -0.21(-0.83%)
Jul 15, 2021 25.04 25.33 25.01 25.20 41,147 -0.04(-0.16%)
Jul 14, 2021 24.96 25.31 24.95 25.24 25,451 +0.33(+1.32%)
Jul 13, 2021 25.13 25.19 24.82 24.91 16,882 -0.27(-1.07%)
Jul 12, 2021 24.92 25.29 24.88 25.18 13,055 +0.01(+0.04%)
Jul 09, 2021 25.05 25.20 24.86 25.17 14,922 +0.32(+1.29%)
Jul 08, 2021 24.69 25.37 24.69 24.85 47,895 -0.15(-0.60%)
Jul 07, 2021 24.76 25.18 24.76 25.00 61,667 +0.13(+0.52%)
Jul 06, 2021 25.25 25.25 24.81 24.87 42,224 -0.44(-1.74%)
Jul 02, 2021 25.57 25.57 25.31 25.31 24,034 -0.36(-1.40%)
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.