Skip to main content

Territorial Bancorp (NQ: TBNK )

8.490 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.57 18.79 18.52 18.76 30,655 -0.01(-0.04%)
May 27, 2016 18.71 18.77 18.77 18.77 22,300 +0.07(+0.38%)
May 26, 2016 19.02 19.02 18.62 18.69 45,267 -0.29(-1.50%)
May 25, 2016 18.67 19.04 18.64 18.98 14,371 +0.13(+0.68%)
May 24, 2016 18.50 18.95 18.47 18.85 18,965 +0.39(+2.08%)
May 23, 2016 18.31 18.64 18.29 18.47 24,554 -0.02(-0.12%)
May 20, 2016 18.35 18.62 18.35 18.49 25,373 +0.20(+1.09%)
May 19, 2016 18.56 18.70 18.18 18.29 45,191 -0.26(-1.38%)
May 18, 2016 18.42 18.74 18.42 18.54 32,318 +0.29(+1.60%)
May 17, 2016 18.55 18.55 18.10 18.25 34,532 -0.26(-1.39%)
May 16, 2016 18.49 18.68 18.41 18.51 37,286 +0.07(+0.39%)
May 13, 2016 18.37 18.47 18.36 18.44 15,939 +0.04(+0.19%)
May 12, 2016 18.41 18.57 18.23 18.40 23,220 -0.03(-0.15%)
May 11, 2016 18.25 18.59 18.25 18.43 24,607 +0.12(+0.66%)
May 10, 2016 18.22 18.44 18.15 18.31 91,028 +0.06(+0.35%)
May 09, 2016 18.23 18.53 18.06 18.25 49,777 -0.06(-0.31%)
May 06, 2016 18.30 18.37 18.08 18.30 66,656 -0.11(-0.58%)
May 05, 2016 18.46 18.46 18.24 18.41 23,272 -0.01(-0.04%)
May 04, 2016 18.38 18.46 18.25 18.42 21,217 -0.08(-0.46%)
May 03, 2016 18.55 18.93 18.33 18.50 29,701 -0.09(-0.46%)
May 02, 2016 18.59 18.72 18.59 18.59 27,454 +0.01(+0.08%)
Apr 29, 2016 18.61 18.83 18.54 18.57 24,416 +0.08(+0.42%)
Apr 28, 2016 18.44 18.62 18.33 18.49 26,981 +0.01(+0.08%)
Apr 27, 2016 18.56 18.66 18.34 18.48 45,195 +0.04(+0.19%)
Apr 26, 2016 18.39 18.66 18.39 18.44 19,091 +0.13(+0.73%)
Apr 25, 2016 18.29 18.35 18.15 18.31 13,796 -0.04(-0.19%)
Apr 22, 2016 18.17 18.46 18.16 18.34 24,224 +0.18(+0.97%)
Apr 21, 2016 18.23 18.27 18.09 18.17 20,792 -0.11(-0.58%)
Apr 20, 2016 18.14 18.43 18.11 18.27 19,016 +0.11(+0.59%)
Apr 19, 2016 17.76 18.18 17.74 18.17 61,989 +0.34(+1.91%)
Apr 18, 2016 17.89 18.00 17.67 17.83 137,436 -0.06(-0.36%)
Apr 15, 2016 18.11 18.34 17.84 17.89 42,219 -0.31(-1.71%)
Apr 14, 2016 18.46 18.55 18.15 18.20 44,636 -0.23(-1.23%)
Apr 13, 2016 18.17 18.53 18.10 18.43 18,658 +0.32(+1.76%)
Apr 12, 2016 18.09 18.12 17.98 18.11 8,439 +0.04(+0.20%)
Apr 11, 2016 17.96 18.27 17.93 18.08 14,453 +0.11(+0.63%)
Apr 08, 2016 18.13 18.16 17.95 17.96 21,971 -0.08(-0.43%)
Apr 07, 2016 18.25 18.37 17.94 18.04 32,125 -0.30(-1.66%)
Apr 06, 2016 18.46 18.48 18.21 18.34 24,242 +0.01(+0.08%)
Apr 05, 2016 18.37 18.59 18.23 18.33 22,412 -0.12(-0.65%)
Apr 04, 2016 18.56 18.62 18.33 18.45 41,123 -0.08(-0.46%)
Apr 01, 2016 18.40 18.59 18.30 18.54 19,122 +0.08(+0.46%)
Mar 31, 2016 18.39 18.65 18.19 18.45 55,674 +0.08(+0.42%)
Mar 30, 2016 18.49 18.61 18.25 18.37 37,912 -0.11(-0.61%)
Mar 29, 2016 18.17 18.52 18.17 18.49 22,352 +0.31(+1.71%)
Mar 28, 2016 18.35 18.35 18.17 18.17 8,927 -0.03(-0.16%)
Mar 24, 2016 18.24 18.20 18.20 18.20 7,627 -0.06(-0.31%)
Mar 23, 2016 18.31 18.41 18.23 18.26 17,725 -0.13(-0.69%)
Mar 22, 2016 18.41 18.54 18.32 18.39 15,556 -0.02(-0.12%)
Mar 21, 2016 18.65 18.72 18.40 18.41 13,139 -0.23(-1.22%)
Mar 18, 2016 18.65 18.78 18.34 18.63 68,795 +0.08(+0.46%)
Mar 17, 2016 18.23 18.59 18.23 18.55 20,516 +0.28(+1.51%)
Mar 16, 2016 18.23 18.37 18.20 18.27 21,077 -0.05(-0.27%)
Mar 15, 2016 18.37 18.55 18.29 18.32 20,859 -0.06(-0.35%)
Mar 14, 2016 18.42 18.42 18.17 18.39 19,406 -0.04(-0.19%)
Mar 11, 2016 18.34 18.53 18.23 18.42 17,206 +0.13(+0.74%)
Mar 10, 2016 18.41 18.47 18.21 18.29 15,953 -0.12(-0.65%)
Mar 09, 2016 18.41 18.46 18.32 18.41 27,032 +0.01(+0.08%)
Mar 08, 2016 18.19 18.44 18.19 18.39 23,269 +0.18(+1.01%)
Mar 07, 2016 18.21 18.28 18.09 18.21 21,981 -0.01(-0.08%)
Mar 04, 2016 17.70 18.37 17.70 18.22 28,801 -0.16(-0.89%)
Mar 03, 2016 17.81 18.44 17.81 18.39 45,080 +0.01(+0.04%)
Mar 02, 2016 18.27 18.52 18.22 18.38 24,672 +0.01(+0.08%)
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.