TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.82	47.03	46.70	46.78	46.68	-0.02%	37,528
Apr 27, 2026	46.61	46.79	46.45	46.79	46.69	0.09%	38,103
Apr 24, 2026	46.48	46.92	46.35	46.75	46.65	0.39%	25,591
Apr 23, 2026	46.27	46.82	46.20	46.57	46.47	0.24%	49,315
Apr 22, 2026	46.75	46.75	46.42	46.46	46.36	-0.36%	27,171
Apr 21, 2026	47.08	47.27	46.61	46.63	46.53	-0.96%	63,891
Apr 20, 2026	46.77	47.12	46.68	47.08	46.98	0.47%	55,667
Apr 17, 2026	46.31	47.15	46.31	46.86	46.76	1.65%	39,796
Apr 16, 2026	46.39	46.39	46.04	46.10	46.00	-0.50%	22,112
Apr 15, 2026	46.15	46.33	46.11	46.33	46.23	0.61%	18,497
Apr 14, 2026	45.53	46.09	45.53	46.05	45.95	0.99%	36,757
Apr 13, 2026	45.02	45.65	44.79	45.60	45.50	0.86%	50,219
Apr 10, 2026	44.82	45.31	44.82	45.21	45.11	1.01%	27,921
Apr 9, 2026	44.26	44.79	44.26	44.76	44.66	1.31%	35,656
Apr 8, 2026	44.30	44.30	44.04	44.18	44.09	1.75%	46,136
Apr 7, 2026	43.04	43.44	43.03	43.42	43.33	0.51%	81,159
Apr 6, 2026	42.81	43.24	42.81	43.20	43.11	0.68%	45,471
Apr 2, 2026	42.42	42.95	42.28	42.91	42.82	0.35%	49,023
Apr 1, 2026	42.60	42.87	42.57	42.76	42.67	1.38%	48,487
Mar 31, 2026	41.64	42.20	41.55	42.18	42.09	2.80%	56,438
Mar 30, 2026	41.36	41.61	41.00	41.03	40.94	-0.39%	44,443
Mar 27, 2026	41.47	41.49	41.14	41.19	41.00	-1.08%	17,723
Mar 26, 2026	42.09	42.43	41.64	41.64	41.45	-1.75%	25,087
Mar 25, 2026	42.39	42.49	42.21	42.38	42.19	0.98%	32,102
Mar 24, 2026	41.62	42.25	41.50	41.97	41.78	-0.02%	53,448
Mar 23, 2026	41.50	42.06	41.50	41.98	41.79	2.34%	15,754
Mar 20, 2026	41.58	41.59	40.85	41.02	40.83	-1.58%	41,720
Mar 19, 2026	41.99	41.99	41.60	41.68	41.49	-1.28%	43,159
Mar 18, 2026	42.51	42.78	42.21	42.22	42.03	-0.98%	66,035
Mar 17, 2026	42.85	42.90	42.64	42.64	42.45	0.42%	16,500
Mar 16, 2026	41.97	42.60	41.97	42.46	42.27	1.58%	30,118
Mar 13, 2026	42.20	42.50	41.77	41.80	41.61	-0.59%	33,231
Mar 12, 2026	42.48	42.48	42.01	42.05	41.86	-1.66%	41,144
Mar 11, 2026	42.78	43.03	42.71	42.76	42.57	-0.09%	36,854
Mar 10, 2026	42.74	43.16	42.60	42.80	42.60	0.40%	59,203
Mar 9, 2026	42.00	42.77	41.86	42.63	42.44	-0.49%	98,191
Mar 6, 2026	43.08	43.08	42.65	42.84	42.64	-1.77%	64,871
Mar 5, 2026	43.85	43.93	43.40	43.61	43.41	-0.95%	46,366
Mar 4, 2026	44.00	44.14	43.83	44.03	43.83	0.57%	28,039
Mar 3, 2026	43.52	43.91	43.08	43.78	43.58	-0.82%	58,013
Mar 2, 2026	43.30	44.22	43.20	44.14	43.94	0.68%	74,522
Feb 27, 2026	44.52	44.60	43.77	43.84	43.64	-1.95%	68,226
Feb 26, 2026	44.51	44.84	44.20	44.71	44.51	0.54%	34,145
Feb 25, 2026	44.00	44.68	43.95	44.47	44.17	3.47%	45,783
Feb 24, 2026	43.16	43.16	42.84	42.98	42.69	-0.42%	25,920
Feb 23, 2026	43.58	43.78	43.02	43.16	42.87	-0.80%	27,198
Feb 20, 2026	43.02	43.51	43.02	43.51	43.21	1.19%	22,259
Feb 19, 2026	42.86	43.01	42.70	43.00	42.71	0.21%	15,491
Feb 18, 2026	42.59	42.94	42.59	42.91	42.62	1.32%	16,643
Feb 17, 2026	42.42	42.62	42.26	42.35	42.06	0.05%	23,149
Feb 13, 2026	42.12	42.38	41.84	42.33	42.04	0.43%	26,388
Feb 12, 2026	42.85	43.00	42.10	42.15	41.86	-1.40%	49,009
Feb 11, 2026	43.24	43.25	42.72	42.75	42.46	-0.77%	51,193
Feb 10, 2026	42.99	43.11	42.94	43.08	42.79	0.48%	23,399
Feb 9, 2026	42.30	42.88	42.30	42.88	42.58	1.46%	20,420
Feb 6, 2026	42.01	42.27	42.01	42.26	41.97	0.96%	26,597
Feb 5, 2026	41.67	42.01	41.60	41.86	41.58	-0.24%	26,087
Feb 4, 2026	41.96	42.06	41.77	41.96	41.67	0.50%	20,764
Feb 3, 2026	41.62	41.77	41.48	41.75	41.47	0.70%	16,542
Feb 2, 2026	40.76	41.51	40.76	41.46	41.18	1.82%	32,989
Jan 30, 2026	41.06	41.13	40.59	40.72	40.44	-1.09%	27,701
Jan 29, 2026	40.85	41.21	40.84	41.17	40.89	0.71%	59,085
Jan 28, 2026	41.18	41.24	40.75	40.88	40.50	-0.74%	35,994
Jan 27, 2026	41.38	41.60	41.10	41.19	40.80	-0.42%	34,218
Jan 26, 2026	41.60	41.71	41.31	41.36	40.98	-0.41%	22,899
Jan 23, 2026	41.69	41.69	41.33	41.53	41.15	-0.46%	43,303
Jan 22, 2026	41.73	41.82	41.59	41.72	41.33	0.51%	42,977
Jan 21, 2026	41.35	41.78	41.10	41.51	41.13	0.39%	62,569
Jan 20, 2026	41.81	41.81	41.35	41.35	40.97	-1.19%	43,517
Jan 19, 2026	41.87	41.96	41.75	41.85	41.46	-0.40%	21,890
Jan 16, 2026	41.99	42.20	41.97	42.02	41.63	0.17%	26,431
Jan 15, 2026	41.87	42.03	41.87	41.95	41.56	0.48%	24,445
Jan 14, 2026	41.84	41.84	41.60	41.75	41.36	-0.29%	50,001
Jan 13, 2026	42.07	42.07	41.82	41.87	41.48	-0.43%	32,226
Jan 12, 2026	41.95	42.06	41.80	42.05	41.66	0.04%	19,114
Jan 9, 2026	42.02	42.17	41.87	42.04	41.65	0.11%	26,500
Jan 8, 2026	41.74	42.08	41.74	41.99	41.60	0.45%	20,529
Jan 7, 2026	41.87	42.05	41.76	41.80	41.41	-0.48%	32,523
Jan 6, 2026	42.40	42.66	41.97	42.00	41.61	-0.85%	29,471
Jan 5, 2026	41.82	42.37	41.82	42.36	41.97	1.53%	24,401
Jan 2, 2026	41.59	41.74	41.50	41.72	41.33	0.53%	22,429
Dec 31, 2025	41.68	41.68	41.49	41.50	41.12	-0.65%	13,064
Dec 30, 2025	41.98	42.00	41.76	41.77	41.29	-0.37%	18,292
Dec 29, 2025	41.75	42.02	41.75	41.93	41.44	0.30%	32,642
Dec 24, 2025	41.70	41.90	41.65	41.80	41.32	0.29%	8,312
Dec 23, 2025	41.64	41.92	41.64	41.68	41.20	0.14%	17,790
Dec 22, 2025	41.74	41.88	41.62	41.62	41.14	-0.22%	14,813
Dec 19, 2025	41.41	41.88	41.41	41.71	41.23	0.92%	21,199
Dec 18, 2025	41.13	41.37	41.13	41.33	40.85	1.00%	14,519
Dec 17, 2025	41.44	41.44	40.88	40.92	40.45	-1.04%	15,447
Dec 16, 2025	41.34	41.40	41.24	41.35	40.87	-0.19%	13,690
Dec 15, 2025	41.27	41.47	41.27	41.43	40.95	0.49%	15,833
Dec 12, 2025	41.42	41.46	41.21	41.23	40.75	-0.29%	24,166
Dec 11, 2025	41.18	41.35	41.18	41.35	40.87	0.36%	6,951
Dec 10, 2025	40.73	41.26	40.73	41.20	40.72	1.13%	7,005
Dec 9, 2025	40.68	40.84	40.68	40.74	40.27	0.37%	9,160
Dec 8, 2025	40.54	40.65	40.48	40.59	40.12	0.02%	11,103
Dec 5, 2025	40.53	40.66	40.45	40.58	40.11	0.25%	10,908
Dec 4, 2025	39.90	40.52	39.90	40.48	40.01	1.89%	5,855
Dec 3, 2025	39.92	40.25	39.55	39.73	39.27	-0.10%	18,436