Skip to main content

Territorial Bancorp (NQ: TBNK )

8.600 -0.390 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 9.000 9.000 8.600 8.600 17,640 -0.39(-4.34%)
Mar 01, 2024 9.030 9.120 8.840 8.990 15,018 -0.07(-0.77%)
Feb 29, 2024 9.200 9.200 9.020 9.060 3,389 +0.05(+0.55%)
Feb 28, 2024 9.150 9.164 9.000 9.010 4,577 -0.17(-1.85%)
Feb 27, 2024 9.110 9.230 9.060 9.180 6,617 +0.00(+0.00%)
Feb 26, 2024 9.269 9.269 9.100 9.180 3,378 -0.10(-1.08%)
Feb 23, 2024 8.950 9.460 8.918 9.280 13,590 +0.23(+2.54%)
Feb 22, 2024 9.330 9.330 8.810 9.050 11,101 -0.02(-0.22%)
Feb 21, 2024 9.310 9.310 9.060 9.070 10,516 -0.18(-1.95%)
Feb 20, 2024 9.180 9.410 9.170 9.250 4,524 +0.06(+0.65%)
Feb 16, 2024 9.180 9.190 9.110 9.190 1,598 -0.06(-0.65%)
Feb 15, 2024 9.150 9.370 9.030 9.250 5,293 +0.27(+2.95%)
Feb 14, 2024 9.130 9.310 8.940 8.985 17,391 -0.04(-0.39%)
Feb 13, 2024 9.400 9.400 9.020 9.020 14,977 -0.54(-5.65%)
Feb 12, 2024 9.400 9.850 9.400 9.560 16,923 +0.25(+2.69%)
Feb 09, 2024 9.240 9.600 9.240 9.310 9,420 +0.00(+0.00%)
Feb 08, 2024 9.120 9.602 9.120 9.310 14,772 +0.21(+2.31%)
Feb 07, 2024 9.438 9.438 9.100 9.100 14,110 -0.40(-4.19%)
Feb 06, 2024 9.637 9.736 9.299 9.498 7,554 -0.12(-1.24%)
Feb 05, 2024 9.846 9.965 9.488 9.617 13,796 -0.41(-4.07%)
Feb 02, 2024 10.13 10.22 9.806 10.02 26,661 -0.30(-2.89%)
Feb 01, 2024 10.68 10.93 10.14 10.32 29,631 -0.36(-3.35%)
Jan 31, 2024 11.26 11.37 10.49 10.68 17,868 -0.69(-6.04%)
Jan 30, 2024 11.44 11.54 11.22 11.37 11,271 -0.05(-0.44%)
Jan 29, 2024 11.14 11.50 11.08 11.42 24,941 +0.40(+3.61%)
Jan 26, 2024 11.29 11.29 10.74 11.02 8,101 +0.04(+0.36%)
Jan 25, 2024 11.15 11.29 10.92 10.98 28,572 -0.30(-2.64%)
Jan 24, 2024 11.48 11.48 11.26 11.28 12,830 +0.02(+0.18%)
Jan 23, 2024 11.20 11.40 10.94 11.26 25,965 +0.00(+0.00%)
Jan 22, 2024 11.23 11.39 11.10 11.26 27,764 +0.09(+0.80%)
Jan 19, 2024 10.97 11.21 10.97 11.17 37,646 +0.15(+1.35%)
Jan 18, 2024 11.02 11.13 10.94 11.02 22,316 +0.00(+0.00%)
Jan 17, 2024 10.94 11.19 10.94 11.02 12,860 -0.16(-1.42%)
Jan 16, 2024 10.92 11.26 10.92 11.18 33,500 +0.26(+2.37%)
Jan 12, 2024 10.99 11.16 10.67 10.92 22,638 +0.06(+0.55%)
Jan 11, 2024 10.77 10.91 10.74 10.86 32,146 -0.06(-0.55%)
Jan 10, 2024 10.97 10.97 10.84 10.92 7,981 -0.02(-0.18%)
Jan 09, 2024 10.89 11.01 10.74 10.94 32,329 +0.00(+0.00%)
Jan 08, 2024 10.94 10.97 10.79 10.94 13,263 +0.00(+0.00%)
Jan 05, 2024 10.96 11.21 10.85 10.94 9,452 -0.02(-0.18%)
Jan 04, 2024 11.19 11.21 10.95 10.96 9,543 -0.09(-0.81%)
Jan 03, 2024 11.21 11.27 10.99 11.05 24,707 -0.20(-1.77%)
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.