Territorial Bancorp Inc (TBNK) Historical Stock Data
8.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBNK is down -0.18% a day on average. There have been 15 days where Territorial Bancorp Inc closed green and 15 days where TBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 8.42 | 8.33 | ↓$0.09 (-1.07%) | 8.27 | 8.42 | 39.90K |
| 2025-03-31 | 8.33 | 8.38 | ↑$0.05 (0.60%) | 8.33 | 8.43 | 15.39K |
| 2025-03-28 | 8.35 | 8.37 | ↑$0.02 (0.24%) | 8.30 | 8.38 | 46.69K |
| 2025-03-27 | 8.53 | 8.55 | ↑$0.02 (0.23%) | 8.45 | 8.62 | 17.86K |
| 2025-03-26 | 8.59 | 8.37 | ↓$0.22 (-2.56%) | 8.37 | 8.60 | 4.30K |
| 2025-03-25 | 8.43 | 8.37 | ↓$0.06 (-0.71%) | 8.37 | 8.64 | 17.17K |
| 2025-03-24 | 8.44 | 8.43 | ↓$0.01 (-0.12%) | 8.43 | 8.55 | 4.48K |
| 2025-03-21 | 8.29 | 8.15 | ↓$0.14 (-1.69%) | 8.11 | 8.37 | 38.57K |
| 2025-03-20 | 8.48 | 8.19 | ↓$0.29 (-3.42%) | 8.19 | 8.48 | 8.33K |
| 2025-03-19 | 8.35 | 8.43 | ↑$0.08 (0.96%) | 8.35 | 8.53 | 1.90K |
| 2025-03-18 | 8.36 | 8.39 | ↑$0.04 (0.42%) | 8.36 | 8.39 | 1.55K |
| 2025-03-17 | 8.29 | 8.48 | ↑$0.19 (2.29%) | 8.29 | 8.48 | 11.92K |
| 2025-03-14 | 8.08 | 8.36 | ↑$0.28 (3.44%) | 8.08 | 8.39 | 4.35K |
| 2025-03-13 | 8.25 | 8.25 | ↑$0.01 (0.06%) | 8.18 | 8.31 | 13.34K |
| 2025-03-12 | 8.19 | 8.33 | ↑$0.14 (1.71%) | 8.15 | 8.36 | 6K |
| 2025-03-11 | 8.03 | 8.09 | ↑$0.06 (0.75%) | 8.03 | 8.32 | 5.34K |
| 2025-03-10 | 8.34 | 8.09 | ↓$0.25 (-3.00%) | 8.09 | 8.34 | 7.85K |
| 2025-03-07 | 8.29 | 8.39 | ↑$0.10 (1.21%) | 8.19 | 8.55 | 12.07K |
| 2025-03-06 | 8.21 | 8.33 | ↑$0.12 (1.46%) | 8.21 | 8.33 | 18.04K |
| 2025-03-05 | 8.32 | 8.26 | ↓$0.06 (-0.72%) | 8.25 | 8.42 | 7.30K |
| 2025-03-04 | 8.29 | 8.38 | ↑$0.09 (1.09%) | 8.28 | 8.55 | 6.04K |
| 2025-03-03 | 8.64 | 8.55 | ↓$0.09 (-1.04%) | 8.55 | 8.82 | 23.52K |
| 2025-02-28 | 8.56 | 8.41 | ↓$0.15 (-1.79%) | 8.23 | 8.56 | 6.11K |
| 2025-02-27 | 8.23 | 8.34 | ↑$0.11 (1.34%) | 8.23 | 8.39 | 2.29K |
| 2025-02-26 | 8.26 | 8.37 | ↑$0.11 (1.33%) | 8.23 | 8.37 | 6.35K |
| 2025-02-25 | 8.35 | 8.19 | ↓$0.16 (-1.92%) | 8.19 | 8.42 | 4K |
| 2025-02-24 | 8.33 | 8.29 | ↓$0.04 (-0.48%) | 8.29 | 8.37 | 4.46K |
| 2025-02-21 | 8.52 | 8.28 | ↓$0.24 (-2.82%) | 8.28 | 8.52 | 12.36K |
| 2025-02-20 | 8.51 | 8.50 | ↓$0.01 (-0.12%) | 8.49 | 8.55 | 17.53K |
| 2025-02-19 | 8.62 | 8.54 | ↓$0.08 (-0.93%) | 8.54 | 8.70 | 1.75K |
Create an account or log in to view more rows.
$TBNK How can this stock move so little? Damn
$TBNK futes rippin
$TBNK I warned everyone this company sucks
$TBNK go time
$TBNK Growth/Value
$TBNK whats the news????
$TBNK has just been halted from trading.
$TBNK what happen
$TBNK what time we going green?
$TBNK headed back to all time highs shortly