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 (%)
Aug 30, 2013 15.25 15.33 15.12 15.16 0 -0.12(-0.82%)
Aug 29, 2013 15.29 15.33 15.22 15.28 100,626 +0.02(+0.14%)
Aug 28, 2013 15.13 15.31 15.13 15.26 0 +0.09(+0.59%)
Aug 27, 2013 15.25 15.44 15.16 15.17 26,603 -0.17(-1.13%)
Aug 26, 2013 15.29 15.44 15.25 15.35 0 +0.00(+0.00%)
Aug 23, 2013 15.36 15.52 15.23 15.35 0 -0.05(-0.32%)
Aug 22, 2013 15.46 15.46 15.22 15.39 7,609 +0.08(+0.54%)
Aug 21, 2013 15.45 15.52 15.31 15.31 0 -0.10(-0.63%)
Aug 20, 2013 15.36 15.44 15.29 15.41 32,417 +0.09(+0.59%)
Aug 19, 2013 15.53 15.61 15.32 15.32 15,983 -0.17(-1.07%)
Aug 16, 2013 15.43 15.62 15.36 15.48 0 +0.03(+0.22%)
Aug 15, 2013 15.57 15.71 15.39 15.45 40,450 -0.22(-1.41%)
Aug 14, 2013 15.68 15.71 15.62 15.67 10,269 +0.02(+0.13%)
Aug 13, 2013 15.75 15.77 15.62 15.65 19,015 -0.14(-0.88%)
Aug 12, 2013 15.71 15.83 15.71 15.79 13,908 +0.07(+0.44%)
Aug 09, 2013 15.71 15.86 15.66 15.72 9,471 +0.03(+0.22%)
Aug 08, 2013 15.80 15.88 15.62 15.68 14,901 -0.12(-0.74%)
Aug 07, 2013 15.81 15.97 15.73 15.80 18,248 -0.01(-0.04%)
Aug 06, 2013 15.83 15.99 15.67 15.81 31,587 -0.02(-0.13%)
Aug 05, 2013 15.84 15.88 15.79 15.83 18,149 +0.01(+0.09%)
Aug 02, 2013 15.74 15.89 15.74 15.82 29,922 +0.03(+0.18%)
Aug 01, 2013 15.80 15.94 15.62 15.79 18,620 +0.06(+0.35%)
Jul 31, 2013 15.62 15.86 15.62 15.73 0 +0.01(+0.04%)
Jul 30, 2013 16.07 16.07 15.67 15.73 0 -0.17(-1.05%)
Jul 29, 2013 16.02 16.08 15.79 15.89 0 -0.26(-1.63%)
Jul 26, 2013 16.20 16.24 16.04 16.15 0 -0.10(-0.64%)
Jul 25, 2013 16.15 16.31 16.12 16.26 0 +0.10(+0.64%)
Jul 24, 2013 16.24 16.26 16.01 16.15 0 -0.05(-0.30%)
Jul 23, 2013 16.05 16.26 15.92 16.20 0 +0.18(+1.12%)
Jul 22, 2013 16.06 16.13 15.91 16.02 0 -0.03(-0.17%)
Jul 19, 2013 16.04 16.13 16.04 16.05 0 -0.05(-0.30%)
Jul 18, 2013 16.08 16.13 15.97 16.10 0 +0.04(+0.25%)
Jul 17, 2013 16.11 16.32 16.05 16.06 37,038 -0.05(-0.34%)
Jul 16, 2013 16.26 16.26 16.09 16.11 0 -0.06(-0.34%)
Jul 15, 2013 16.29 16.38 16.17 16.17 0 -0.12(-0.72%)
Jul 12, 2013 16.08 16.37 16.04 16.29 0 +0.24(+1.51%)
Jul 11, 2013 15.93 16.07 15.79 16.04 0 +0.21(+1.31%)
Jul 10, 2013 15.82 15.86 15.57 15.84 0 +0.03(+0.22%)
Jul 09, 2013 15.68 15.83 15.62 15.80 0 +0.16(+1.02%)
Jul 08, 2013 15.67 15.72 15.55 15.64 0 -0.06(-0.40%)
Jul 05, 2013 15.77 15.86 15.49 15.71 0 -0.07(-0.44%)
Jul 03, 2013 15.79 15.84 15.74 15.77 0 -0.03(-0.18%)
Jul 02, 2013 15.96 15.97 15.69 15.80 0 -0.04(-0.26%)
Jul 01, 2013 15.74 15.92 15.74 15.84 0 +0.20(+1.28%)
Jun 28, 2013 15.68 15.79 15.61 15.64 234,193 -0.02(-0.13%)
Jun 26, 2013 15.93 15.94 15.65 15.66 0 -0.18(-1.14%)
Jun 25, 2013 15.97 15.97 15.71 15.84 0 -0.03(-0.22%)
Jun 24, 2013 16.02 16.08 15.86 15.88 0 -0.20(-1.25%)
Jun 21, 2013 16.14 16.15 16.03 16.08 87,914 +0.01(+0.09%)
Jun 20, 2013 16.09 16.21 16.02 16.06 0 -0.17(-1.06%)
Jun 19, 2013 16.29 16.33 16.16 16.24 0 -0.08(-0.51%)
Jun 18, 2013 16.26 16.46 16.25 16.32 0 +0.09(+0.55%)
Jun 17, 2013 16.41 16.47 16.11 16.23 0 -0.03(-0.21%)
Jun 14, 2013 16.56 16.56 16.26 16.27 0 -0.35(-2.12%)
Jun 13, 2013 16.40 16.62 16.26 16.62 170,718 +0.21(+1.31%)
Jun 12, 2013 16.36 16.52 16.34 16.40 15,115 +0.08(+0.51%)
Jun 11, 2013 16.29 16.42 16.29 16.32 13,070 -0.06(-0.34%)
Jun 10, 2013 16.45 16.46 16.33 16.38 0 +0.01(+0.08%)
Jun 07, 2013 16.38 16.39 16.28 16.36 0 +0.11(+0.68%)
Jun 06, 2013 16.20 16.37 16.14 16.25 49,500 +0.08(+0.51%)
Jun 05, 2013 16.24 16.51 16.14 16.17 0 -0.08(-0.51%)
Jun 04, 2013 16.44 16.51 16.09 16.25 0 -0.15(-0.93%)
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.