Territorial Bancorp Inc. (TBNK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.15 | 7.15 | 7.00 | 7.07 | 7.07 | 9,691 |
| Apr 25, 2024 | 7.49 | 7.49 | 7.10 | 7.14 | 7.14 | 7,600 |
| Apr 24, 2024 | 7.40 | 7.40 | 7.20 | 7.27 | 7.27 | 5,300 |
| Apr 23, 2024 | 7.12 | 7.91 | 7.12 | 7.27 | 7.27 | 11,800 |
| Apr 22, 2024 | 7.13 | 7.64 | 7.13 | 7.31 | 7.31 | 17,000 |
| Apr 19, 2024 | 7.03 | 7.20 | 7.03 | 7.20 | 7.20 | 3,500 |
| Apr 18, 2024 | 6.98 | 7.15 | 6.98 | 7.03 | 7.03 | 1,900 |
| Apr 17, 2024 | 6.95 | 7.03 | 6.94 | 7.00 | 7.00 | 5,400 |
| Apr 16, 2024 | 7.10 | 7.26 | 6.92 | 6.92 | 6.92 | 8,700 |
| Apr 15, 2024 | 7.20 | 7.27 | 7.07 | 7.09 | 7.09 | 9,100 |
| Apr 12, 2024 | 7.35 | 7.41 | 7.06 | 7.18 | 7.18 | 13,200 |
| Apr 11, 2024 | 7.13 | 7.66 | 7.13 | 7.37 | 7.37 | 2,500 |
| Apr 10, 2024 | 7.52 | 7.53 | 7.15 | 7.22 | 7.22 | 19,300 |
| Apr 09, 2024 | 7.76 | 7.80 | 7.56 | 7.65 | 7.65 | 6,100 |
| Apr 08, 2024 | 7.73 | 7.89 | 7.68 | 7.68 | 7.68 | 2,700 |
| Apr 05, 2024 | 7.73 | 7.94 | 7.65 | 7.77 | 7.77 | 9,800 |
| Apr 04, 2024 | 7.95 | 7.95 | 7.71 | 7.85 | 7.85 | 5,200 |
| Apr 03, 2024 | 7.82 | 8.01 | 7.82 | 7.83 | 7.83 | 6,300 |
| Apr 02, 2024 | 7.85 | 7.88 | 7.71 | 7.79 | 7.79 | 11,300 |
| Apr 01, 2024 | 8.05 | 8.11 | 7.76 | 7.89 | 7.89 | 8,000 |
| Mar 28, 2024 | 8.07 | 8.09 | 7.86 | 8.06 | 8.06 | 10,700 |
| Mar 27, 2024 | 8.59 | 8.59 | 8.05 | 8.08 | 8.08 | 6,000 |
| Mar 26, 2024 | 8.13 | 8.37 | 8.07 | 8.15 | 8.15 | 3,000 |
| Mar 25, 2024 | 8.49 | 8.88 | 8.13 | 8.21 | 8.21 | 11,100 |
| Mar 22, 2024 | 8.42 | 8.59 | 8.26 | 8.48 | 8.48 | 1,800 |
| Mar 21, 2024 | 8.41 | 8.65 | 8.41 | 8.45 | 8.45 | 10,100 |
| Mar 20, 2024 | 8.06 | 8.41 | 8.04 | 8.41 | 8.41 | 9,700 |
| Mar 19, 2024 | 8.06 | 8.08 | 8.06 | 8.06 | 8.06 | 4,700 |
| Mar 18, 2024 | 8.35 | 8.38 | 8.06 | 8.06 | 8.06 | 12,500 |
| Mar 15, 2024 | 8.57 | 8.57 | 8.22 | 8.22 | 8.22 | 13,000 |
| Mar 14, 2024 | 8.26 | 8.26 | 8.17 | 8.20 | 8.20 | 2,500 |
| Mar 13, 2024 | 8.21 | 8.58 | 8.21 | 8.26 | 8.26 | 3,700 |
| Mar 12, 2024 | 8.42 | 8.51 | 8.16 | 8.25 | 8.25 | 15,000 |
| Mar 11, 2024 | 8.55 | 8.55 | 8.41 | 8.41 | 8.41 | 4,900 |
| Mar 08, 2024 | 8.65 | 8.66 | 8.50 | 8.58 | 8.58 | 6,900 |
| Mar 07, 2024 | 8.51 | 8.70 | 8.50 | 8.56 | 8.56 | 7,400 |
| Mar 06, 2024 | 8.48 | 8.70 | 8.45 | 8.52 | 8.52 | 9,700 |
| Mar 05, 2024 | 8.60 | 8.78 | 8.41 | 8.44 | 8.44 | 13,100 |
| Mar 04, 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 17,600 |
| Mar 01, 2024 | 9.03 | 9.12 | 8.84 | 8.99 | 8.99 | 15,000 |
| Feb 29, 2024 | 9.20 | 9.20 | 9.02 | 9.06 | 9.06 | 3,400 |
| Feb 28, 2024 | 9.15 | 9.16 | 9.00 | 9.01 | 9.01 | 4,600 |
| Feb 27, 2024 | 9.11 | 9.23 | 9.06 | 9.18 | 9.18 | 6,600 |
| Feb 26, 2024 | 9.27 | 9.27 | 9.10 | 9.18 | 9.18 | 3,400 |
| Feb 23, 2024 | 8.95 | 9.46 | 8.92 | 9.28 | 9.28 | 13,600 |
| Feb 22, 2024 | 9.33 | 9.33 | 8.81 | 9.05 | 9.05 | 11,100 |
| Feb 21, 2024 | 9.31 | 9.31 | 9.06 | 9.07 | 9.07 | 10,500 |
| Feb 20, 2024 | 9.18 | 9.41 | 9.17 | 9.25 | 9.25 | 4,500 |
| Feb 16, 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.19 | 1,600 |
| Feb 15, 2024 | 9.15 | 9.37 | 9.03 | 9.25 | 9.25 | 5,300 |
| Feb 14, 2024 | 9.13 | 9.31 | 8.94 | 8.99 | 8.99 | 17,400 |
| Feb 13, 2024 | 9.40 | 9.40 | 9.02 | 9.02 | 9.02 | 15,000 |
| Feb 12, 2024 | 9.40 | 9.85 | 9.40 | 9.56 | 9.56 | 16,900 |
| Feb 09, 2024 | 9.24 | 9.60 | 9.24 | 9.31 | 9.31 | 9,400 |
| Feb 08, 2024 | 9.12 | 9.60 | 9.12 | 9.31 | 9.31 | 14,800 |
| Feb 08, 2024 | 0.05 Dividend | |||||
| Feb 07, 2024 | 9.49 | 9.49 | 9.15 | 9.15 | 9.10 | 14,000 |
| Feb 06, 2024 | 9.69 | 9.79 | 9.35 | 9.55 | 9.50 | 7,500 |
| Feb 05, 2024 | 9.90 | 10.02 | 9.54 | 9.67 | 9.62 | 13,700 |
| Feb 02, 2024 | 10.20 | 10.28 | 9.86 | 10.08 | 10.02 | 26,500 |
| Feb 01, 2024 | 10.74 | 10.99 | 10.20 | 10.38 | 10.32 | 29,500 |
| Jan 31, 2024 | 11.33 | 11.43 | 10.55 | 10.74 | 10.68 | 17,800 |
| Jan 30, 2024 | 11.50 | 11.60 | 11.28 | 11.43 | 11.37 | 11,200 |
| Jan 29, 2024 | 11.20 | 11.56 | 11.14 | 11.48 | 11.42 | 24,800 |
| Jan 26, 2024 | 11.35 | 11.35 | 10.80 | 11.08 | 11.02 | 8,100 |
| Jan 25, 2024 | 11.21 | 11.35 | 10.98 | 11.04 | 10.98 | 28,400 |
| Jan 24, 2024 | 11.55 | 11.55 | 11.32 | 11.34 | 11.28 | 12,800 |
| Jan 23, 2024 | 11.26 | 11.46 | 11.00 | 11.32 | 11.26 | 25,800 |
| Jan 22, 2024 | 11.29 | 11.45 | 11.16 | 11.32 | 11.26 | 27,600 |
| Jan 19, 2024 | 11.03 | 11.27 | 11.03 | 11.23 | 11.17 | 37,400 |
| Jan 18, 2024 | 11.08 | 11.20 | 11.00 | 11.08 | 11.02 | 22,200 |
| Jan 17, 2024 | 11.00 | 11.25 | 11.00 | 11.08 | 11.02 | 12,800 |
| Jan 16, 2024 | 10.98 | 11.32 | 10.98 | 11.24 | 11.18 | 33,300 |
| Jan 12, 2024 | 11.05 | 11.22 | 10.73 | 10.98 | 10.92 | 22,500 |
| Jan 11, 2024 | 10.83 | 10.97 | 10.80 | 10.92 | 10.86 | 32,000 |
| Jan 10, 2024 | 11.03 | 11.03 | 10.90 | 10.98 | 10.92 | 7,900 |
| Jan 09, 2024 | 10.95 | 11.07 | 10.80 | 11.00 | 10.94 | 32,200 |
| Jan 08, 2024 | 11.00 | 11.03 | 10.85 | 11.00 | 10.94 | 13,200 |
| Jan 05, 2024 | 11.02 | 11.27 | 10.91 | 11.00 | 10.94 | 9,400 |
| Jan 04, 2024 | 11.25 | 11.27 | 11.01 | 11.02 | 10.96 | 9,500 |
| Jan 03, 2024 | 11.27 | 11.34 | 11.05 | 11.11 | 11.05 | 24,600 |
| Jan 02, 2024 | 11.07 | 11.64 | 11.05 | 11.31 | 11.25 | 47,700 |
| Dec 29, 2023 | 11.19 | 11.32 | 11.10 | 11.15 | 11.09 | 9,300 |
| Dec 28, 2023 | 11.00 | 11.28 | 11.00 | 11.10 | 11.04 | 12,800 |
| Dec 27, 2023 | 11.06 | 11.26 | 11.05 | 11.06 | 11.00 | 30,900 |
| Dec 26, 2023 | 11.00 | 11.29 | 10.95 | 11.05 | 10.99 | 30,400 |
| Dec 22, 2023 | 10.90 | 11.38 | 10.41 | 10.82 | 10.76 | 90,000 |
| Dec 21, 2023 | 10.88 | 10.91 | 10.49 | 10.82 | 10.76 | 19,200 |
| Dec 20, 2023 | 10.66 | 10.94 | 10.29 | 10.86 | 10.80 | 78,500 |
| Dec 19, 2023 | 10.72 | 11.04 | 10.66 | 10.75 | 10.69 | 50,300 |
| Dec 18, 2023 | 11.10 | 11.10 | 10.66 | 10.72 | 10.66 | 63,200 |
| Dec 15, 2023 | 10.48 | 10.98 | 10.13 | 10.98 | 10.92 | 40,400 |
| Dec 14, 2023 | 9.83 | 10.94 | 9.81 | 10.60 | 10.54 | 60,400 |
| Dec 13, 2023 | 9.20 | 9.85 | 9.06 | 9.60 | 9.55 | 65,200 |
| Dec 12, 2023 | 9.28 | 9.39 | 9.12 | 9.13 | 9.08 | 18,900 |
| Dec 11, 2023 | 9.49 | 9.49 | 9.12 | 9.22 | 9.17 | 30,800 |
| Dec 08, 2023 | 8.74 | 9.70 | 8.74 | 9.57 | 9.52 | 26,900 |
| Dec 07, 2023 | 8.58 | 8.87 | 8.52 | 8.87 | 8.82 | 112,200 |
| Dec 06, 2023 | 8.31 | 8.88 | 8.31 | 8.61 | 8.56 | 32,400 |
| Dec 05, 2023 | 8.20 | 8.33 | 8.20 | 8.24 | 8.19 | 14,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.