TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.53	40.66	40.45	40.58	40.58	0.25%	10,908
Dec 4, 2025	39.90	40.52	39.90	40.48	40.48	1.89%	5,855
Dec 3, 2025	39.92	40.25	39.55	39.73	39.73	-0.10%	18,436
Dec 2, 2025	39.50	39.77	39.50	39.77	39.77	1.30%	9,960
Dec 1, 2025	39.54	39.54	39.26	39.26	39.26	-0.96%	19,091
Nov 28, 2025	39.45	39.65	39.45	39.64	39.64	0.41%	7,111
Nov 27, 2025	39.40	39.50	39.39	39.48	39.48	0.20%	2,997
Nov 26, 2025	39.22	39.40	39.20	39.40	39.40	0.69%	5,961
Nov 25, 2025	38.97	39.13	38.96	39.13	39.03	0.82%	3,246
Nov 24, 2025	38.63	38.83	38.52	38.81	38.71	0.60%	10,205
Nov 21, 2025	38.34	38.64	38.27	38.58	38.48	0.94%	6,628
Nov 20, 2025	38.53	38.72	38.20	38.22	38.12	-0.44%	6,319
Nov 19, 2025	38.40	38.43	38.25	38.39	38.29	-0.16%	5,568
Nov 18, 2025	38.26	38.50	38.10	38.45	38.35	0.10%	4,109
Nov 17, 2025	38.45	38.65	38.31	38.41	38.31	-0.13%	11,893
Nov 14, 2025	38.22	38.46	38.05	38.46	38.36	-0.10%	3,381
Nov 13, 2025	38.85	38.94	38.40	38.50	38.40	-0.95%	14,569
Nov 12, 2025	38.60	38.88	38.60	38.87	38.77	0.96%	8,329
Nov 11, 2025	38.32	38.50	38.32	38.50	38.40	0.76%	2,510
Nov 10, 2025	38.05	38.28	38.05	38.21	38.11	0.95%	8,929
Nov 7, 2025	37.83	37.89	37.49	37.85	37.75	-0.21%	6,422
Nov 6, 2025	38.02	38.06	37.77	37.93	37.83	-0.13%	2,649
Nov 5, 2025	37.96	38.06	37.83	37.98	37.88	0.18%	11,005
Nov 4, 2025	38.05	38.19	37.86	37.91	37.81	-0.71%	34,557
Nov 3, 2025	38.03	38.23	38.00	38.18	38.08	0.55%	4,749
Oct 31, 2025	37.69	37.97	37.68	37.97	37.87	0.69%	2,450
Oct 30, 2025	37.69	37.86	37.64	37.71	37.61	-0.21%	11,912
Oct 29, 2025	38.27	38.27	37.67	37.79	37.59	-1.05%	10,096
Oct 28, 2025	38.14	38.27	38.00	38.19	37.99	0.47%	16,860
Oct 27, 2025	37.96	38.02	37.80	38.01	37.81	0.53%	4,772
Oct 24, 2025	37.66	37.81	37.65	37.81	37.61	0.69%	6,018
Oct 23, 2025	37.49	37.61	37.49	37.55	37.35	0.32%	2,902
Oct 22, 2025	37.46	37.49	37.35	37.43	37.24	-0.21%	5,077
Oct 21, 2025	37.50	37.51	37.48	37.51	37.32	0.11%	3,413
Oct 20, 2025	37.24	37.53	37.24	37.47	37.28	0.81%	7,163
Oct 17, 2025	37.09	37.26	37.09	37.17	36.98	-0.13%	10,119
Oct 16, 2025	37.69	37.70	37.07	37.22	37.03	-1.27%	9,089
Oct 15, 2025	37.69	37.72	37.65	37.70	37.50	0.86%	10,616
Oct 14, 2025	36.90	37.42	36.90	37.38	37.19	1.41%	9,261
Oct 10, 2025	37.24	37.34	36.86	36.86	36.67	-0.70%	13,388
Oct 9, 2025	37.09	37.18	37.07	37.12	36.93	0.41%	5,809
Oct 8, 2025	37.51	37.51	36.97	36.97	36.78	-1.20%	10,966
Oct 7, 2025	37.58	37.61	37.39	37.42	37.23	-0.21%	13,190
Oct 6, 2025	37.70	37.70	37.35	37.50	37.31	0.03%	12,890
Oct 3, 2025	37.28	37.53	37.28	37.49	37.30	0.56%	7,967
Oct 2, 2025	37.39	37.41	37.10	37.28	37.09	-0.29%	9,991
Oct 1, 2025	37.22	37.41	37.21	37.39	37.20	0.78%	4,530
Sep 30, 2025	37.01	37.11	36.90	37.10	36.91	-0.19%	6,036
Sep 29, 2025	37.22	37.30	37.10	37.17	36.98	-0.24%	21,103
Sep 26, 2025	37.22	37.34	37.19	37.26	36.97	0.30%	5,020
Sep 25, 2025	37.04	37.18	37.04	37.15	36.86	-0.16%	3,336
Sep 24, 2025	37.34	37.38	37.16	37.21	36.92	-0.27%	7,722
Sep 23, 2025	37.32	37.42	37.29	37.31	37.02	0.13%	7,777
Sep 22, 2025	37.12	37.33	37.12	37.26	36.97	0.43%	18,922
Sep 19, 2025	37.40	37.40	36.98	37.10	36.81	0.60%	14,981
Sep 18, 2025	36.83	37.02	36.80	36.88	36.59	-0.03%	10,695
Sep 17, 2025	36.72	37.02	36.72	36.89	36.60	0.33%	19,895
Sep 16, 2025	36.60	36.78	36.53	36.77	36.48	0.46%	5,774
Sep 15, 2025	36.44	36.60	36.39	36.60	36.31	0.52%	18,342
Sep 12, 2025	36.51	36.56	36.39	36.41	36.12	-0.25%	9,430
Sep 11, 2025	36.39	36.54	36.39	36.50	36.21	0.55%	13,636
Sep 10, 2025	36.17	36.37	36.17	36.30	36.01	0.41%	10,094
Sep 9, 2025	35.97	36.20	35.97	36.15	35.87	0.42%	11,259
Sep 8, 2025	36.00	36.05	35.84	36.00	35.72	0.03%	11,115
Sep 5, 2025	36.09	36.12	35.85	35.99	35.71	0.19%	14,199
Sep 4, 2025	35.84	35.92	35.76	35.92	35.64	0.50%	8,171
Sep 3, 2025	35.55	35.74	35.55	35.74	35.46	0.82%	8,348
Sep 2, 2025	35.22	35.45	35.21	35.45	35.17	0.17%	9,806
Aug 29, 2025	35.23	35.48	35.17	35.39	35.11	0.63%	6,102
Aug 28, 2025	35.79	35.79	35.04	35.17	34.89	-0.87%	9,956
Aug 27, 2025	35.08	35.64	35.08	35.48	35.10	0.57%	18,339
Aug 26, 2025	35.07	35.29	35.02	35.28	34.90	1.41%	12,083
Aug 25, 2025	34.95	34.98	34.74	34.79	34.42	-0.57%	12,014
Aug 22, 2025	34.84	35.04	34.84	34.99	34.62	0.66%	3,959
Aug 21, 2025	34.67	34.81	34.67	34.76	34.39	0.09%	11,567
Aug 20, 2025	34.79	34.79	34.66	34.73	34.36	0.03%	6,400
Aug 19, 2025	34.77	34.77	34.71	34.72	34.35	0.14%	4,302
Aug 18, 2025	34.70	34.71	34.60	34.67	34.30	-0.19%	5,998
Aug 15, 2025	34.80	34.83	34.71	34.74	34.36	0.01%	6,800
Aug 14, 2025	34.54	34.73	34.47	34.73	34.36	0.58%	9,215
Aug 13, 2025	34.53	34.57	34.48	34.53	34.16	0.73%	5,831
Aug 12, 2025	34.23	34.33	34.21	34.28	33.91	0.65%	5,800
Aug 11, 2025	33.95	34.11	33.95	34.06	33.70	0.32%	6,712
Aug 8, 2025	33.96	34.01	33.92	33.95	33.59	0.41%	3,679
Aug 7, 2025	33.83	33.92	33.76	33.81	33.45	-0.03%	5,983
Aug 6, 2025	33.76	33.82	33.70	33.82	33.46	0.62%	6,344
Aug 5, 2025	33.60	33.73	33.50	33.61	33.25	0.69%	6,958
Aug 1, 2025	33.24	33.41	33.10	33.38	33.02	-0.45%	35,025
Jul 31, 2025	33.52	33.55	33.45	33.53	33.17	-0.42%	1,613
Jul 30, 2025	33.70	33.79	33.58	33.67	33.31	-0.38%	2,460
Jul 29, 2025	33.89	33.89	33.68	33.80	33.34	-0.12%	8,128
Jul 28, 2025	33.97	33.97	33.78	33.84	33.38	-0.47%	5,360
Jul 25, 2025	33.86	34.02	33.80	34.00	33.54	0.32%	15,689
Jul 24, 2025	33.97	33.99	33.87	33.89	33.43	-0.09%	8,207
Jul 23, 2025	33.86	33.96	33.86	33.92	33.46	0.47%	4,237
Jul 22, 2025	33.80	33.80	33.76	33.76	33.30	-0.06%	8,200
Jul 21, 2025	33.79	33.88	33.75	33.78	33.32	0.09%	9,203
Jul 18, 2025	33.74	33.77	33.72	33.75	33.29	-0.21%	4,851
Jul 17, 2025	33.43	33.85	33.43	33.82	33.36	1.02%	8,741
Jul 16, 2025	33.34	33.49	33.20	33.48	33.03	0.57%	14,468