Skip to main content
Territorial Bancorp Inc. (TBNK)
8.33
0.00 (0.00%)
Inactive · Last trade price on Apr 1, 2025

Territorial Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20258.338.338.338.338.33--
Apr 1, 20258.428.428.278.338.33-0.60%39,901
Mar 31, 20258.338.438.338.388.380.12%15,394
Mar 28, 20258.358.388.308.378.37-2.11%46,694
Mar 27, 20258.538.628.458.558.552.15%17,858
Mar 26, 20258.598.608.378.378.37-4,298
Mar 25, 20258.438.648.378.378.37-0.71%17,170
Mar 24, 20258.448.558.438.438.433.44%4,484
Mar 21, 20258.298.378.118.158.15-0.49%38,573
Mar 20, 20258.488.488.198.198.19-2.85%8,328
Mar 19, 20258.358.538.358.438.430.48%1,902
Mar 18, 20258.368.398.368.398.39-1.06%1,547
Mar 17, 20258.298.488.298.488.481.44%11,924
Mar 14, 20258.088.398.088.368.361.33%4,350
Mar 13, 20258.258.318.188.258.25-0.96%13,338
Mar 12, 20258.198.368.158.338.332.97%5,998
Mar 11, 20258.038.328.038.098.09-5,336
Mar 10, 20258.348.348.098.098.09-3.58%7,845
Mar 7, 20258.298.558.198.398.390.72%12,074
Mar 6, 20258.218.338.218.338.330.85%18,035
Mar 5, 20258.328.428.258.268.26-1.43%7,299
Mar 4, 20258.298.558.288.388.38-1.99%6,036
Mar 3, 20258.648.828.558.558.551.66%23,516
Feb 28, 20258.568.568.238.418.410.84%6,105
Feb 27, 20258.238.398.238.348.34-0.36%2,292
Feb 26, 20258.268.378.238.378.372.20%6,351
Feb 25, 20258.358.428.198.198.19-1.21%4,002
Feb 24, 20258.338.378.298.298.290.12%4,457
Feb 21, 20258.528.528.288.288.28-2.59%12,359
Feb 20, 20258.518.558.498.508.50-0.47%17,528
Feb 19, 20258.628.708.548.548.54-0.93%1,750
Feb 18, 20258.568.878.568.628.62-2,400
Feb 14, 20258.568.768.568.628.62-2.49%4,071
Feb 13, 20258.608.848.598.848.832.79%3,348
Feb 12, 20258.658.708.608.608.59-1.26%5,764
Feb 11, 20258.658.868.658.718.701.16%2,682
Feb 10, 20258.878.918.618.618.60-3.26%12,043
Feb 7, 20258.998.998.908.908.89-1.77%1,335
Feb 6, 20259.099.108.969.069.05-0.11%4,610
Feb 5, 20258.979.088.909.079.061.91%1,734
Feb 4, 20258.908.968.858.908.891.71%8,970
Feb 3, 20258.928.928.718.758.74-3.10%2,790
Jan 31, 20259.099.239.039.039.020.22%31,438
Jan 30, 20259.189.298.949.019.00-1.96%5,274
Jan 29, 20259.159.219.039.199.181.43%7,427
Jan 28, 20259.179.179.059.069.05-2.05%793
Jan 27, 20259.099.489.099.259.241.76%13,188
Jan 24, 20259.219.399.069.099.08-2.78%10,609
Jan 23, 20259.119.359.099.359.342.75%3,722
Jan 22, 20259.089.249.059.109.09-0.11%15,541
Jan 21, 20259.009.259.009.119.101.45%20,995
Jan 17, 20259.059.208.968.988.97-0.77%28,564
Jan 16, 20259.159.168.969.059.04-1.20%8,363
Jan 15, 20259.009.399.009.169.151.66%50,537
Jan 14, 20258.999.068.909.019.001.92%39,403
Jan 13, 20258.828.968.788.848.83-0.34%34,735
Jan 10, 20259.219.218.878.878.86-4.62%14,853
Jan 8, 20259.319.359.249.309.290.22%14,328
Jan 7, 20259.489.489.249.289.27-0.75%13,829
Jan 6, 20259.569.739.359.359.34-1.68%87,573
Jan 3, 20259.409.709.409.519.500.42%3,324
Jan 2, 20259.689.689.479.479.46-2.67%3,026
Dec 31, 20249.659.849.659.739.72-75,680
Dec 30, 20249.369.739.369.739.720.31%19,448
Dec 27, 20249.849.849.669.709.69-0.92%5,067
Dec 26, 20249.6010.479.609.799.780.82%34,937
Dec 24, 20249.659.779.539.719.70-0.21%2,945
Dec 23, 20249.769.949.719.739.72-1.62%10,585
Dec 20, 20249.549.969.409.899.882.28%18,468
Dec 19, 20249.909.909.619.679.660.42%9,921
Dec 18, 202410.3610.409.639.639.62-7.23%19,459
Dec 17, 202410.3610.4610.3010.3810.37-3.71%20,304
Dec 16, 202410.4210.7810.4210.7810.771.60%32,746
Dec 13, 202410.5510.6410.4610.6110.60-0.66%11,425
Dec 12, 202410.5910.6810.4910.6810.67-8,481
Dec 11, 202410.6610.8410.4910.6810.671.33%15,933
Dec 10, 202410.4010.6810.4010.5410.530.29%8,733
Dec 9, 202410.8010.8410.5110.5110.50-1.78%5,789
Dec 6, 202410.6110.7110.6110.7010.690.19%8,507
Dec 5, 202410.8310.8510.6810.6810.67-0.47%12,702
Dec 4, 202410.6810.7910.6210.7310.720.37%19,109
Dec 3, 202410.7410.8310.6410.6910.68-1.38%12,919
Dec 2, 202410.7510.9910.6410.8410.830.28%26,691
Nov 29, 202410.9210.9310.8110.8110.80-1.01%7,182
Nov 27, 202410.9111.0410.7510.9210.91-0.27%4,136
Nov 26, 202411.0211.0810.9410.9510.94-0.73%3,831
Nov 25, 202410.9911.4010.9811.0311.020.82%21,442
Nov 22, 202410.6611.1010.6610.9410.931.11%27,781
Nov 21, 202410.6810.8810.6810.8210.810.74%17,640
Nov 20, 202410.4710.7410.4710.7410.731.51%9,661
Nov 19, 202410.5910.6410.5110.5810.57-0.38%10,437
Nov 18, 202410.6310.7610.5910.6210.61-1.67%12,530
Nov 15, 202410.6410.8010.6110.8010.79-0.28%6,850
Nov 14, 202410.8710.9410.7810.8310.82-0.18%7,774
Nov 13, 202410.9111.1810.8510.8510.84-0.55%6,651
Nov 12, 202411.0011.1310.8910.9110.90-1.80%10,728
Nov 11, 202410.9311.2210.9311.1111.102.97%13,658
Nov 8, 202410.6210.9010.6210.7910.781.03%17,128
Nov 7, 202411.3011.3010.6310.6810.66-5.57%59,999
Nov 6, 202410.5311.4410.5011.3111.299.81%147,689