Territorial Bancorp Inc (TBNK) Historical Stock Data
10.74 ↑0.16 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBNK is up 0.62% a day on average. There have been 20 days where Territorial Bancorp Inc closed green and 10 days where TBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.30 | 10.68 | ↓$0.62 (-5.49%) | 10.63 | 11.30 | 60K |
| 2024-11-06 | 10.53 | 11.31 | ↑$0.78 (7.41%) | 10.50 | 11.44 | 147.69K |
| 2024-11-05 | 10.04 | 10.30 | ↑$0.26 (2.59%) | 10.04 | 10.38 | 8.96K |
| 2024-11-04 | 10.34 | 10.09 | ↓$0.25 (-2.42%) | 10.05 | 10.34 | 4.14K |
| 2024-11-01 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.15 | 10.32 | 49.82K |
| 2024-10-31 | 10.42 | 10.24 | ↓$0.18 (-1.73%) | 10.24 | 10.42 | 15.35K |
| 2024-10-30 | 10.23 | 10.43 | ↑$0.20 (1.96%) | 10.23 | 10.52 | 38.39K |
| 2024-10-29 | 10.20 | 10.30 | ↑$0.11 (1.03%) | 10.05 | 10.33 | 22.09K |
| 2024-10-28 | 10.01 | 10.14 | ↑$0.13 (1.30%) | 10.01 | 10.39 | 39.68K |
| 2024-10-25 | 10.60 | 10.44 | ↓$0.16 (-1.51%) | 10.27 | 10.60 | 30.35K |
| 2024-10-24 | 10.50 | 10.54 | ↑$0.04 (0.38%) | 10.31 | 10.55 | 47.43K |
| 2024-10-23 | 10.53 | 10.65 | ↑$0.12 (1.14%) | 10.53 | 10.65 | 8.58K |
| 2024-10-22 | 10.32 | 10.80 | ↑$0.48 (4.61%) | 10.20 | 10.89 | 63.84K |
| 2024-10-21 | 10.75 | 10.39 | ↓$0.36 (-3.35%) | 10.31 | 10.75 | 69.57K |
| 2024-10-18 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.87 | 10.97 | 6.93K |
| 2024-10-17 | 10.93 | 11.03 | ↑$0.10 (0.91%) | 10.81 | 11.03 | 15.74K |
| 2024-10-16 | 10.99 | 11.01 | ↑$0.02 (0.18%) | 10.93 | 11.05 | 17.79K |
| 2024-10-15 | 10.82 | 10.92 | ↑$0.11 (0.97%) | 10.82 | 11.12 | 18.83K |
| 2024-10-14 | 10.51 | 10.84 | ↑$0.33 (3.14%) | 10.51 | 10.88 | 16.11K |
| 2024-10-11 | 10.44 | 10.60 | ↑$0.16 (1.53%) | 10.42 | 10.66 | 21.06K |
| 2024-10-10 | 10.56 | 10.62 | ↑$0.06 (0.57%) | 10.46 | 10.70 | 49.71K |
Create an account or log in to view more rows.
$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
$TBNK death cross will complete today