Territorial Bancorp Inc (TBNK) Historical Stock Data
9.89 ↑0.22 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBNK is up 0.22% a day on average. There have been 18 days where Territorial Bancorp Inc closed green and 12 days where TBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.54 | 9.89 | ↑$0.35 (3.67%) | 9.40 | 9.96 | 18.47K |
| 2024-12-19 | 9.90 | 9.67 | ↓$0.23 (-2.32%) | 9.61 | 9.90 | 9.92K |
| 2024-12-18 | 10.36 | 9.63 | ↓$0.73 (-7.05%) | 9.63 | 10.40 | 19.46K |
| 2024-12-17 | 10.36 | 10.38 | ↑$0.02 (0.19%) | 10.30 | 10.46 | 20.30K |
| 2024-12-16 | 10.42 | 10.78 | ↑$0.36 (3.45%) | 10.42 | 10.78 | 32.75K |
| 2024-12-13 | 10.55 | 10.61 | ↑$0.06 (0.57%) | 10.46 | 10.64 | 11.43K |
| 2024-12-12 | 10.59 | 10.68 | ↑$0.09 (0.85%) | 10.49 | 10.68 | 8.48K |
| 2024-12-11 | 10.66 | 10.68 | ↑$0.02 (0.19%) | 10.49 | 10.84 | 15.93K |
| 2024-12-10 | 10.40 | 10.54 | ↑$0.14 (1.35%) | 10.40 | 10.68 | 8.73K |
| 2024-12-09 | 10.80 | 10.51 | ↓$0.29 (-2.69%) | 10.51 | 10.84 | 5.79K |
| 2024-12-06 | 10.61 | 10.70 | ↑$0.09 (0.85%) | 10.61 | 10.71 | 8.51K |
| 2024-12-05 | 10.83 | 10.68 | ↓$0.15 (-1.39%) | 10.68 | 10.85 | 12.70K |
| 2024-12-04 | 10.68 | 10.73 | ↑$0.05 (0.47%) | 10.62 | 10.79 | 19.11K |
| 2024-12-03 | 10.74 | 10.69 | ↓$0.05 (-0.47%) | 10.64 | 10.83 | 12.92K |
| 2024-12-02 | 10.75 | 10.84 | ↑$0.09 (0.84%) | 10.64 | 10.99 | 26.69K |
| 2024-11-29 | 10.92 | 10.81 | ↓$0.11 (-1.01%) | 10.81 | 10.93 | 7.18K |
| 2024-11-27 | 10.91 | 10.92 | ↑$0.01 (0.09%) | 10.75 | 11.04 | 4.14K |
| 2024-11-26 | 11.02 | 10.95 | ↓$0.07 (-0.64%) | 10.94 | 11.08 | 3.83K |
| 2024-11-25 | 10.99 | 11.03 | ↑$0.04 (0.36%) | 10.98 | 11.40 | 21.44K |
| 2024-11-22 | 10.66 | 10.94 | ↑$0.28 (2.63%) | 10.66 | 11.10 | 27.78K |
| 2024-11-21 | 10.68 | 10.82 | ↑$0.14 (1.31%) | 10.68 | 10.88 | 17.64K |
| 2024-11-20 | 10.47 | 10.74 | ↑$0.27 (2.58%) | 10.47 | 10.74 | 9.66K |
| 2024-11-19 | 10.59 | 10.58 | ↓$0.01 (-0.09%) | 10.51 | 10.64 | 10.44K |
| 2024-11-18 | 10.63 | 10.62 | ↓$0.01 (-0.09%) | 10.59 | 10.76 | 12.53K |
| 2024-11-15 | 10.64 | 10.80 | ↑$0.16 (1.50%) | 10.61 | 10.80 | 6.85K |
| 2024-11-14 | 10.87 | 10.83 | ↓$0.04 (-0.37%) | 10.78 | 10.94 | 7.77K |
| 2024-11-13 | 10.91 | 10.85 | ↓$0.06 (-0.55%) | 10.85 | 11.18 | 6.65K |
| 2024-11-12 | 11.00 | 10.91 | ↓$0.09 (-0.82%) | 10.89 | 11.13 | 10.73K |
| 2024-11-11 | 10.93 | 11.11 | ↑$0.18 (1.65%) | 10.93 | 11.22 | 13.66K |
| 2024-11-08 | 10.62 | 10.79 | ↑$0.17 (1.60%) | 10.62 | 10.90 | 17.13K |
Create an account or log in to view more rows.
$TBNK let’s go down baby 😉
$TBNK This is just getting warmed up.
$TBNK It's coming
load 'em up.
$TBNK Nothing but time to wait
$TBNK Buying again tomorrow.
$TBNK just waiting to short this bad boy.
$TBNK has just been halted from trading.
$TBNK Bears go home!
$TBNK where’s the WSB guys at? Still sleeping?
$TBNK coming now