Skip to main content

Territorial Bancorp (NQ: TBNK )

7.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 7.430 7.530 7.260 7.260 14,637 -0.17(-2.29%)
Nov 24, 2023 7.400 7.541 7.380 7.430 3,633 +0.10(+1.36%)
Nov 22, 2023 7.120 7.370 7.040 7.330 23,611 +0.18(+2.52%)
Nov 21, 2023 7.240 7.255 7.100 7.150 29,505 -0.01(-0.14%)
Nov 20, 2023 7.070 7.160 7.000 7.160 22,340 +0.02(+0.28%)
Nov 17, 2023 7.060 7.170 7.060 7.140 69,721 +0.03(+0.42%)
Nov 16, 2023 7.320 7.390 7.060 7.110 16,012 -0.20(-2.74%)
Nov 15, 2023 7.400 7.550 7.070 7.310 38,407 -0.11(-1.48%)
Nov 14, 2023 7.040 7.590 6.960 7.420 40,092 +0.51(+7.38%)
Nov 13, 2023 7.130 7.200 6.900 6.910 9,532 -0.18(-2.54%)
Nov 10, 2023 7.080 7.094 7.000 7.090 5,455 +0.00(+0.00%)
Nov 09, 2023 7.610 7.610 7.010 7.090 33,878 -0.52(-6.83%)
Nov 08, 2023 7.850 8.360 7.470 7.610 23,981 -0.14(-1.81%)
Nov 07, 2023 7.949 8.346 7.750 7.750 40,431 -0.16(-2.01%)
Nov 06, 2023 8.197 8.197 7.879 7.909 15,368 -0.23(-2.81%)
Nov 03, 2023 7.452 8.446 7.452 8.137 43,132 +0.62(+8.19%)
Nov 02, 2023 7.541 7.571 7.323 7.521 24,261 +0.33(+4.56%)
Nov 01, 2023 7.651 7.680 7.174 7.194 16,996 -0.48(-6.22%)
Oct 31, 2023 7.233 7.671 6.975 7.671 54,118 +0.46(+6.34%)
Oct 30, 2023 7.054 7.333 6.806 7.213 125,456 +0.07(+0.97%)
Oct 27, 2023 7.432 7.472 7.006 7.144 28,563 -0.49(-6.38%)
Oct 26, 2023 7.452 7.730 7.263 7.631 15,037 +0.07(+0.92%)
Oct 25, 2023 7.631 7.651 7.258 7.561 32,722 -0.11(-1.42%)
Oct 24, 2023 7.820 7.821 7.601 7.671 29,774 -0.14(-1.78%)
Oct 23, 2023 7.959 7.998 7.790 7.810 20,832 -0.21(-2.60%)
Oct 20, 2023 8.167 8.167 8.018 8.018 7,827 -0.19(-2.30%)
Oct 19, 2023 8.346 8.371 8.128 8.207 9,029 -0.14(-1.67%)
Oct 18, 2023 8.396 8.445 8.341 8.346 5,332 -0.01(-0.12%)
Oct 17, 2023 8.446 8.446 8.306 8.356 17,022 -0.03(-0.36%)
Oct 16, 2023 8.406 8.455 8.295 8.386 26,193 +0.12(+1.44%)
Oct 13, 2023 8.316 8.416 8.267 8.267 9,059 -0.07(-0.83%)
Oct 12, 2023 8.525 8.525 8.247 8.336 8,160 -0.12(-1.41%)
Oct 11, 2023 8.575 8.624 8.406 8.455 14,064 +0.09(+1.07%)
Oct 10, 2023 8.575 8.694 8.346 8.366 46,239 -0.19(-2.21%)
Oct 09, 2023 8.595 8.661 8.446 8.555 42,624 +0.07(+0.82%)
Oct 06, 2023 8.436 8.694 8.436 8.485 16,560 -0.12(-1.39%)
Oct 05, 2023 8.505 8.624 8.475 8.604 12,435 +0.11(+1.29%)
Oct 04, 2023 8.535 8.624 8.465 8.495 29,960 -0.15(-1.72%)
Oct 03, 2023 8.704 8.807 8.608 8.644 24,195 -0.23(-2.58%)
Oct 02, 2023 9.260 9.290 8.843 8.873 33,522 -0.16(-1.76%)
Sep 29, 2023 9.042 9.062 8.972 9.032 6,576 -0.01(-0.11%)
Sep 28, 2023 8.992 9.141 8.962 9.042 8,664 +0.05(+0.55%)
Sep 27, 2023 9.052 9.136 8.942 8.992 15,850 -0.13(-1.42%)
Sep 26, 2023 9.340 9.340 9.091 9.121 8,995 -0.09(-0.97%)
Sep 25, 2023 9.280 9.350 9.161 9.211 7,079 -0.19(-2.01%)
Sep 22, 2023 9.439 9.439 9.265 9.399 7,609 -0.01(-0.11%)
Sep 21, 2023 9.479 9.628 9.340 9.409 5,575 -0.06(-0.63%)
Sep 20, 2023 9.419 9.509 9.330 9.469 11,580 +0.14(+1.49%)
Sep 19, 2023 9.270 9.345 9.032 9.330 69,554 +0.07(+0.75%)
Sep 18, 2023 9.449 9.688 9.042 9.260 35,514 -0.18(-1.89%)
Sep 15, 2023 10.14 10.14 9.439 9.439 219,303 -0.55(-5.52%)
Sep 14, 2023 9.866 10.07 9.866 9.991 14,056 +0.12(+1.26%)
Sep 13, 2023 9.896 10.01 9.846 9.866 28,606 +0.02(+0.20%)
Sep 12, 2023 9.856 10.11 9.807 9.846 21,740 -0.06(-0.60%)
Sep 11, 2023 10.11 10.46 9.827 9.906 29,543 -0.14(-1.38%)
Sep 08, 2023 9.906 10.24 9.787 10.05 63,174 +0.26(+2.64%)
Sep 07, 2023 9.876 9.926 9.717 9.787 119,011 +0.07(+0.72%)
Sep 06, 2023 9.966 10.18 9.688 9.717 27,859 -0.22(-2.20%)
Sep 05, 2023 10.41 10.42 9.936 9.936 40,210 -0.34(-3.29%)
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.