Skip to main content

Territorial Bancorp (NQ: TBNK )

8.120 -0.290 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.98 15.13 14.98 15.03 17,284 -0.17(-1.09%)
Apr 27, 2012 14.99 15.21 14.97 15.19 18,483 +0.17(+1.11%)
Apr 26, 2012 14.92 15.07 14.90 15.03 14,827 +0.07(+0.46%)
Apr 25, 2012 14.92 15.07 14.86 14.96 13,017 +0.15(+1.03%)
Apr 24, 2012 14.59 14.83 14.59 14.81 12,906 +0.21(+1.42%)
Apr 23, 2012 14.54 14.66 14.54 14.60 31,446 -0.12(-0.80%)
Apr 20, 2012 14.99 14.99 14.63 14.72 29,768 +0.08(+0.57%)
Apr 19, 2012 14.72 14.77 14.56 14.63 16,859 -0.07(-0.47%)
Apr 18, 2012 14.93 15.05 14.66 14.70 17,305 -0.34(-2.25%)
Apr 17, 2012 15.02 15.12 14.92 15.04 16,085 +0.10(+0.69%)
Apr 16, 2012 14.60 14.97 14.59 14.94 11,010 +0.34(+2.32%)
Apr 13, 2012 14.75 14.81 14.59 14.60 36,045 -0.26(-1.72%)
Apr 12, 2012 14.78 14.94 14.74 14.86 21,367 +0.03(+0.23%)
Apr 11, 2012 14.66 14.83 14.60 14.82 19,686 +0.25(+1.71%)
Apr 10, 2012 14.70 14.78 14.54 14.57 36,311 -0.10(-0.71%)
Apr 09, 2012 14.54 14.78 14.54 14.68 26,143 -0.10(-0.70%)
Apr 05, 2012 14.77 14.91 14.74 14.78 8,645 -0.06(-0.42%)
Apr 04, 2012 14.81 14.92 14.75 14.84 76,302 -0.08(-0.56%)
Apr 03, 2012 14.78 14.99 14.69 14.92 86,946 +0.06(+0.42%)
Apr 02, 2012 14.37 14.87 14.36 14.86 40,281 +0.46(+3.22%)
Mar 30, 2012 14.56 14.56 14.40 14.40 35,760 -0.07(-0.48%)
Mar 29, 2012 14.53 14.56 14.40 14.47 13,850 -0.11(-0.76%)
Mar 28, 2012 14.71 14.71 14.58 14.58 19,333 -0.09(-0.61%)
Mar 27, 2012 14.84 14.87 14.58 14.67 14,345 -0.22(-1.49%)
Mar 26, 2012 14.84 14.89 14.79 14.89 45,010 +0.13(+0.89%)
Mar 23, 2012 14.54 14.77 14.54 14.76 13,688 +0.42(+2.89%)
Mar 22, 2012 14.53 14.54 14.33 14.34 14,584 -0.23(-1.57%)
Mar 21, 2012 14.60 14.69 14.56 14.57 9,849 -0.08(-0.52%)
Mar 20, 2012 14.64 14.72 14.59 14.65 13,137 -0.12(-0.84%)
Mar 19, 2012 14.60 14.88 14.58 14.77 19,768 +0.12(+0.80%)
Mar 16, 2012 14.67 14.88 14.56 14.65 46,728 +0.00(+0.00%)
Mar 15, 2012 14.74 14.74 14.53 14.65 16,022 -0.16(-1.07%)
Mar 14, 2012 14.79 14.87 14.79 14.81 11,067 -0.03(-0.19%)
Mar 13, 2012 14.68 14.88 14.62 14.84 21,251 +0.30(+2.09%)
Mar 12, 2012 14.67 14.85 14.52 14.54 13,234 -0.19(-1.31%)
Mar 09, 2012 14.49 14.87 14.46 14.73 37,100 +0.30(+2.11%)
Mar 08, 2012 14.54 14.56 14.28 14.43 36,991 +0.11(+0.77%)
Mar 07, 2012 14.00 14.36 14.00 14.32 32,241 +0.42(+3.04%)
Mar 06, 2012 14.08 14.29 13.87 13.89 28,255 -0.26(-1.86%)
Mar 05, 2012 14.02 14.20 13.85 14.16 37,752 +0.15(+1.04%)
Mar 02, 2012 14.59 14.59 13.99 14.01 46,522 -0.44(-3.06%)
Mar 01, 2012 14.59 14.77 14.43 14.45 34,367 -0.08(-0.52%)
Feb 29, 2012 14.85 14.85 14.46 14.53 72,135 -0.24(-1.64%)
Feb 28, 2012 14.72 14.84 14.63 14.77 21,722 +0.08(+0.52%)
Feb 27, 2012 14.47 14.88 14.47 14.70 66,222 +0.20(+1.38%)
Feb 24, 2012 14.65 14.65 14.50 14.50 13,783 -0.20(-1.36%)
Feb 23, 2012 14.55 14.70 14.54 14.70 20,191 +0.12(+0.81%)
Feb 22, 2012 14.47 14.61 14.47 14.58 13,017 +0.09(+0.62%)
Feb 21, 2012 14.71 14.71 14.49 14.49 14,908 -0.23(-1.55%)
Feb 17, 2012 14.67 14.75 14.43 14.72 16,692 +0.10(+0.71%)
Feb 16, 2012 14.37 14.64 14.31 14.61 27,678 +0.21(+1.44%)
Feb 15, 2012 14.77 14.77 14.34 14.41 19,681 -0.22(-1.51%)
Feb 14, 2012 14.66 14.70 14.55 14.63 11,072 -0.21(-1.40%)
Feb 13, 2012 14.80 14.83 14.65 14.83 19,652 +0.20(+1.37%)
Feb 10, 2012 14.88 14.88 14.61 14.63 11,864 -0.37(-2.49%)
Feb 09, 2012 15.04 15.21 15.01 15.01 4,996 -0.15(-1.00%)
Feb 08, 2012 15.11 15.19 15.10 15.16 5,823 +0.06(+0.37%)
Feb 07, 2012 15.11 15.15 14.95 15.10 13,165 -0.06(-0.41%)
Feb 06, 2012 15.16 15.19 15.07 15.17 20,554 -0.04(-0.27%)
Feb 03, 2012 14.88 15.23 14.76 15.21 45,777 +0.51(+3.44%)
Feb 02, 2012 14.61 14.73 14.54 14.70 25,575 +0.17(+1.19%)
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.