Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Territorial Bancorp (NQ: TBNK )

8.100 -0.020 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.25 11.35 10.48 10.67 17,890 -0.69(-6.04%)
Jan 30, 2024 11.42 11.52 11.21 11.35 11,285 -0.05(-0.44%)
Jan 29, 2024 11.13 11.48 11.07 11.40 24,972 +0.40(+3.61%)
Jan 26, 2024 11.27 11.27 10.73 11.01 8,111 +0.04(+0.36%)
Jan 25, 2024 11.13 11.27 10.91 10.97 28,607 -0.30(-2.64%)
Jan 24, 2024 11.47 11.47 11.24 11.26 12,845 +0.02(+0.18%)
Jan 23, 2024 11.18 11.38 10.93 11.24 25,997 +0.00(+0.00%)
Jan 22, 2024 11.21 11.37 11.09 11.24 27,798 +0.09(+0.80%)
Jan 19, 2024 10.96 11.19 10.96 11.15 37,693 +0.15(+1.35%)
Jan 18, 2024 11.01 11.12 10.93 11.01 22,344 +0.00(+0.00%)
Jan 17, 2024 10.93 11.17 10.93 11.01 12,876 -0.16(-1.42%)
Jan 16, 2024 10.91 11.24 10.91 11.16 33,541 +0.26(+2.37%)
Jan 12, 2024 10.98 11.14 10.66 10.91 22,666 +0.06(+0.55%)
Jan 11, 2024 10.76 10.90 10.73 10.85 32,186 -0.06(-0.55%)
Jan 10, 2024 10.96 10.96 10.83 10.91 7,991 -0.02(-0.18%)
Jan 09, 2024 10.88 11.00 10.73 10.93 32,369 +0.00(+0.00%)
Jan 08, 2024 10.93 10.96 10.78 10.93 13,279 +0.00(+0.00%)
Jan 05, 2024 10.95 11.19 10.84 10.93 9,464 -0.02(-0.18%)
Jan 04, 2024 11.17 11.19 10.94 10.95 9,554 -0.09(-0.81%)
Jan 03, 2024 11.19 11.26 10.98 11.04 24,737 -0.20(-1.77%)
Jan 02, 2024 11.00 11.56 10.98 11.23 47,992 +0.16(+1.43%)
Dec 29, 2023 11.12 11.24 11.03 11.08 9,382 +0.05(+0.45%)
Dec 28, 2023 10.93 11.20 10.93 11.03 12,876 +0.04(+0.36%)
Dec 27, 2023 10.99 11.18 10.98 10.99 31,087 +0.01(+0.09%)
Dec 26, 2023 10.93 11.21 10.88 10.98 30,640 +0.23(+2.13%)
Dec 22, 2023 10.83 11.30 10.34 10.75 90,651 +0.00(+0.00%)
Dec 21, 2023 10.81 10.84 10.42 10.75 19,359 -0.04(-0.37%)
Dec 20, 2023 10.59 10.87 10.22 10.79 79,043 +0.11(+1.02%)
Dec 19, 2023 10.65 10.97 10.59 10.68 50,658 +0.03(+0.28%)
Dec 18, 2023 11.03 11.03 10.59 10.65 63,585 -0.26(-2.37%)
Dec 15, 2023 10.41 10.91 10.06 10.91 40,676 +0.38(+3.59%)
Dec 14, 2023 9.764 10.87 9.744 10.53 60,831 +0.99(+10.42%)
Dec 13, 2023 9.138 9.784 8.999 9.536 65,618 +0.47(+5.15%)
Dec 12, 2023 9.218 9.330 9.062 9.069 19,048 -0.09(-0.98%)
Dec 11, 2023 9.427 9.427 9.059 9.158 31,045 -0.35(-3.66%)
Dec 08, 2023 8.682 9.637 8.682 9.506 27,083 +0.70(+7.89%)
Dec 07, 2023 8.523 8.811 8.463 8.811 112,941 +0.26(+3.02%)
Dec 06, 2023 8.254 8.816 8.254 8.552 32,600 +0.37(+4.49%)
Dec 05, 2023 8.145 8.274 8.145 8.185 14,693 +0.04(+0.49%)
Dec 04, 2023 8.187 8.187 8.110 8.145 6,470 +0.01(+0.12%)
Dec 01, 2023 7.857 8.205 7.857 8.135 21,807 +0.20(+2.50%)
Nov 30, 2023 8.165 8.165 7.852 7.937 15,249 -0.07(-0.87%)
Nov 29, 2023 7.351 8.076 7.351 8.006 33,725 +0.71(+9.66%)
Nov 28, 2023 7.202 7.301 7.122 7.301 16,126 +0.09(+1.24%)
Nov 27, 2023 7.380 7.480 7.211 7.211 14,735 -0.17(-2.29%)
Nov 24, 2023 7.351 7.491 7.331 7.380 3,657 +0.10(+1.36%)
Nov 22, 2023 7.072 7.321 6.993 7.281 23,770 +0.18(+2.52%)
Nov 21, 2023 7.192 7.206 7.053 7.102 29,703 -0.01(-0.14%)
Nov 20, 2023 7.023 7.112 6.953 7.112 22,490 +0.02(+0.28%)
Nov 17, 2023 7.013 7.122 7.013 7.092 70,190 +0.03(+0.42%)
Nov 16, 2023 7.271 7.341 7.013 7.062 16,119 -0.20(-2.74%)
Nov 15, 2023 7.351 7.500 7.023 7.261 38,665 -0.11(-1.48%)
Nov 14, 2023 6.993 7.539 6.913 7.370 40,361 +0.51(+7.38%)
Nov 13, 2023 7.082 7.152 6.854 6.864 9,596 -0.18(-2.54%)
Nov 10, 2023 7.033 7.047 6.953 7.043 5,491 +0.00(+0.00%)
Nov 09, 2023 7.559 7.559 6.963 7.043 34,106 -0.52(-6.83%)
Nov 08, 2023 7.797 8.304 7.420 7.559 24,142 -0.14(-1.81%)
Nov 07, 2023 7.896 8.290 7.698 7.698 40,703 -0.16(-2.01%)
Nov 06, 2023 8.142 8.142 7.826 7.856 15,472 -0.23(-2.81%)
Nov 03, 2023 7.402 8.389 7.402 8.083 43,422 +0.61(+8.19%)
Nov 02, 2023 7.491 7.521 7.274 7.471 24,424 +0.33(+4.56%)
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.