TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.00	42.53	41.86	42.43	-	-0.96%	72,078
Mar 6, 2026	43.08	43.08	42.65	42.84	42.84	-1.77%	64,871
Mar 5, 2026	43.85	43.93	43.40	43.61	43.61	-0.95%	46,366
Mar 4, 2026	44.00	44.14	43.83	44.03	44.03	0.57%	28,039
Mar 3, 2026	43.52	43.91	43.08	43.78	43.78	-0.82%	58,013
Mar 2, 2026	43.30	44.22	43.20	44.14	44.14	0.68%	74,522
Feb 27, 2026	44.52	44.60	43.77	43.84	43.84	-1.95%	68,226
Feb 26, 2026	44.51	44.84	44.20	44.71	44.71	0.54%	34,145
Feb 25, 2026	44.00	44.68	43.95	44.47	44.37	3.47%	45,783
Feb 24, 2026	43.16	43.16	42.84	42.98	42.88	-0.42%	25,920
Feb 23, 2026	43.58	43.78	43.02	43.16	43.06	-0.80%	27,198
Feb 20, 2026	43.02	43.51	43.02	43.51	43.41	1.19%	22,259
Feb 19, 2026	42.86	43.01	42.70	43.00	42.90	0.21%	15,491
Feb 18, 2026	42.59	42.94	42.59	42.91	42.81	1.32%	16,643
Feb 17, 2026	42.42	42.62	42.26	42.35	42.25	0.05%	23,149
Feb 13, 2026	42.12	42.38	41.84	42.33	42.23	0.43%	26,388
Feb 12, 2026	42.85	43.00	42.10	42.15	42.06	-1.40%	49,009
Feb 11, 2026	43.24	43.25	42.72	42.75	42.65	-0.77%	51,193
Feb 10, 2026	42.99	43.11	42.94	43.08	42.98	0.48%	23,399
Feb 9, 2026	42.30	42.88	42.30	42.88	42.78	1.46%	20,420
Feb 6, 2026	42.01	42.27	42.01	42.26	42.16	0.96%	26,597
Feb 5, 2026	41.67	42.01	41.60	41.86	41.77	-0.24%	26,087
Feb 4, 2026	41.96	42.06	41.77	41.96	41.87	0.50%	20,764
Feb 3, 2026	41.62	41.77	41.48	41.75	41.66	0.70%	16,542
Feb 2, 2026	40.76	41.51	40.76	41.46	41.37	1.82%	32,989
Jan 30, 2026	41.06	41.13	40.59	40.72	40.63	-1.09%	27,701
Jan 29, 2026	40.85	41.21	40.84	41.17	41.08	0.71%	59,085
Jan 28, 2026	41.18	41.24	40.75	40.88	40.69	-0.74%	35,994
Jan 27, 2026	41.38	41.60	41.10	41.19	40.99	-0.42%	34,218
Jan 26, 2026	41.60	41.71	41.31	41.36	41.17	-0.41%	22,899
Jan 23, 2026	41.69	41.69	41.33	41.53	41.34	-0.46%	43,303
Jan 22, 2026	41.73	41.82	41.59	41.72	41.52	0.51%	42,977
Jan 21, 2026	41.35	41.78	41.10	41.51	41.32	0.39%	62,569
Jan 20, 2026	41.81	41.81	41.35	41.35	41.16	-1.19%	43,517
Jan 19, 2026	41.87	41.96	41.75	41.85	41.65	-0.40%	21,890
Jan 16, 2026	41.99	42.20	41.97	42.02	41.82	0.17%	26,431
Jan 15, 2026	41.87	42.03	41.87	41.95	41.75	0.48%	24,445
Jan 14, 2026	41.84	41.84	41.60	41.75	41.55	-0.29%	50,001
Jan 13, 2026	42.07	42.07	41.82	41.87	41.67	-0.43%	32,226
Jan 12, 2026	41.95	42.06	41.80	42.05	41.85	0.04%	19,114
Jan 9, 2026	42.02	42.17	41.87	42.04	41.84	0.11%	26,500
Jan 8, 2026	41.74	42.08	41.74	41.99	41.79	0.45%	20,529
Jan 7, 2026	41.87	42.05	41.76	41.80	41.60	-0.48%	32,523
Jan 6, 2026	42.40	42.66	41.97	42.00	41.80	-0.85%	29,471
Jan 5, 2026	41.82	42.37	41.82	42.36	42.16	1.53%	24,401
Jan 2, 2026	41.59	41.74	41.50	41.72	41.52	0.53%	22,429
Dec 31, 2025	41.68	41.68	41.49	41.50	41.31	-0.65%	13,064
Dec 30, 2025	41.98	42.00	41.76	41.77	41.47	-0.37%	18,292
Dec 29, 2025	41.75	42.02	41.75	41.93	41.63	0.30%	32,642
Dec 24, 2025	41.70	41.90	41.65	41.80	41.50	0.29%	8,312
Dec 23, 2025	41.64	41.92	41.64	41.68	41.39	0.14%	17,790
Dec 22, 2025	41.74	41.88	41.62	41.62	41.33	-0.22%	14,813
Dec 19, 2025	41.41	41.88	41.41	41.71	41.42	0.92%	21,199
Dec 18, 2025	41.13	41.37	41.13	41.33	41.04	1.00%	14,519
Dec 17, 2025	41.44	41.44	40.88	40.92	40.63	-1.04%	15,447
Dec 16, 2025	41.34	41.40	41.24	41.35	41.06	-0.19%	13,690
Dec 15, 2025	41.27	41.47	41.27	41.43	41.14	0.49%	15,833
Dec 12, 2025	41.42	41.46	41.21	41.23	40.94	-0.29%	24,166
Dec 11, 2025	41.18	41.35	41.18	41.35	41.06	0.36%	6,951
Dec 10, 2025	40.73	41.26	40.73	41.20	40.91	1.13%	7,005
Dec 9, 2025	40.68	40.84	40.68	40.74	40.45	0.37%	9,160
Dec 8, 2025	40.54	40.65	40.48	40.59	40.30	0.02%	11,103
Dec 5, 2025	40.53	40.66	40.45	40.58	40.29	0.25%	10,908
Dec 4, 2025	39.90	40.52	39.90	40.48	40.19	1.89%	5,855
Dec 3, 2025	39.92	40.25	39.55	39.73	39.45	-0.10%	18,436
Dec 2, 2025	39.50	39.77	39.50	39.77	39.49	1.30%	9,960
Dec 1, 2025	39.54	39.54	39.26	39.26	38.98	-0.96%	19,091
Nov 28, 2025	39.45	39.65	39.45	39.64	39.36	0.41%	7,111
Nov 27, 2025	39.40	39.50	39.39	39.48	39.20	0.20%	2,997
Nov 26, 2025	39.22	39.40	39.20	39.40	39.12	0.69%	5,961
Nov 25, 2025	38.97	39.13	38.96	39.13	38.75	0.82%	3,246
Nov 24, 2025	38.63	38.83	38.52	38.81	38.44	0.60%	10,205
Nov 21, 2025	38.34	38.64	38.27	38.58	38.21	0.94%	6,628
Nov 20, 2025	38.53	38.72	38.20	38.22	37.85	-0.44%	6,319
Nov 19, 2025	38.40	38.43	38.25	38.39	38.02	-0.16%	5,568
Nov 18, 2025	38.26	38.50	38.10	38.45	38.08	0.10%	4,109
Nov 17, 2025	38.45	38.65	38.31	38.41	38.04	-0.13%	11,893
Nov 14, 2025	38.22	38.46	38.05	38.46	38.09	-0.10%	3,381
Nov 13, 2025	38.85	38.94	38.40	38.50	38.13	-0.95%	14,569
Nov 12, 2025	38.60	38.88	38.60	38.87	38.50	0.96%	8,329
Nov 11, 2025	38.32	38.50	38.32	38.50	38.13	0.76%	2,510
Nov 10, 2025	38.05	38.28	38.05	38.21	37.84	0.95%	8,929
Nov 7, 2025	37.83	37.89	37.49	37.85	37.49	-0.21%	6,422
Nov 6, 2025	38.02	38.06	37.77	37.93	37.57	-0.13%	2,649
Nov 5, 2025	37.96	38.06	37.83	37.98	37.62	0.18%	11,005
Nov 4, 2025	38.05	38.19	37.86	37.91	37.55	-0.71%	34,557
Nov 3, 2025	38.03	38.23	38.00	38.18	37.81	0.55%	4,749
Oct 31, 2025	37.69	37.97	37.68	37.97	37.61	0.69%	2,450
Oct 30, 2025	37.69	37.86	37.64	37.71	37.35	-0.21%	11,912
Oct 29, 2025	38.27	38.27	37.67	37.79	37.33	-1.05%	10,096
Oct 28, 2025	38.14	38.27	38.00	38.19	37.72	0.47%	16,860
Oct 27, 2025	37.96	38.02	37.80	38.01	37.55	0.53%	4,772
Oct 24, 2025	37.66	37.81	37.65	37.81	37.35	0.69%	6,018
Oct 23, 2025	37.49	37.61	37.49	37.55	37.09	0.32%	2,902
Oct 22, 2025	37.46	37.49	37.35	37.43	36.97	-0.21%	5,077
Oct 21, 2025	37.50	37.51	37.48	37.51	37.05	0.11%	3,413
Oct 20, 2025	37.24	37.53	37.24	37.47	37.01	0.81%	7,163
Oct 17, 2025	37.09	37.26	37.09	37.17	36.72	-0.13%	10,119
Oct 16, 2025	37.69	37.70	37.07	37.22	36.76	-1.27%	9,089
Oct 15, 2025	37.69	37.72	37.65	37.70	37.24	0.86%	10,616