Territorial Bancorp Inc. (TBNK)
NASDAQ: TBNK
· Real-Time Price · USD
8.33
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
TBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Apr 1, 2025 | 8.42 | 8.42 | 8.27 | 8.33 | 8.33 | -0.60% | 39,901 |
| Mar 31, 2025 | 8.33 | 8.43 | 8.33 | 8.38 | 8.38 | 0.12% | 15,400 |
| Mar 28, 2025 | 8.35 | 8.38 | 8.30 | 8.37 | 8.37 | -2.11% | 46,700 |
| Mar 27, 2025 | 8.53 | 8.62 | 8.45 | 8.55 | 8.55 | 2.15% | 17,900 |
| Mar 26, 2025 | 8.59 | 8.60 | 8.37 | 8.37 | 8.37 | 0.00% | 4,300 |
| Mar 25, 2025 | 8.43 | 8.64 | 8.37 | 8.37 | 8.37 | -0.71% | 17,200 |
| Mar 24, 2025 | 8.44 | 8.55 | 8.43 | 8.43 | 8.43 | 3.44% | 4,500 |
| Mar 21, 2025 | 8.29 | 8.37 | 8.11 | 8.15 | 8.15 | -0.49% | 38,600 |
| Mar 20, 2025 | 8.48 | 8.48 | 8.19 | 8.19 | 8.19 | -2.85% | 8,328 |
| Mar 19, 2025 | 8.35 | 8.53 | 8.35 | 8.43 | 8.43 | 0.48% | 1,902 |
| Mar 18, 2025 | 8.36 | 8.39 | 8.36 | 8.39 | 8.39 | -1.06% | 1,547 |
| Mar 17, 2025 | 8.29 | 8.48 | 8.29 | 8.48 | 8.48 | 1.44% | 11,924 |
| Mar 14, 2025 | 8.08 | 8.39 | 8.08 | 8.36 | 8.36 | 1.33% | 4,400 |
| Mar 13, 2025 | 8.24 | 8.31 | 8.18 | 8.25 | 8.25 | -0.96% | 13,338 |
| Mar 12, 2025 | 8.19 | 8.36 | 8.15 | 8.33 | 8.33 | 2.97% | 6,000 |
| Mar 11, 2025 | 8.03 | 8.32 | 8.03 | 8.09 | 8.09 | 0.00% | 5,336 |
| Mar 10, 2025 | 8.34 | 8.34 | 8.09 | 8.09 | 8.09 | -3.58% | 7,845 |
| Mar 7, 2025 | 8.29 | 8.55 | 8.19 | 8.39 | 8.39 | 0.72% | 12,100 |
| Mar 6, 2025 | 8.21 | 8.33 | 8.21 | 8.33 | 8.33 | 0.85% | 18,035 |