Territorial Bancorp Inc (TBNK) Historical Stock Data
8.17 ↑0.07 (0.86%)
As of May 8, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, TBNK is down -0.48% a day on average. There have been 14 days where Territorial Bancorp Inc closed green and 16 days where TBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.27 | 8.10 | ↓$0.17 (-2.06%) | 7.98 | 8.27 | 39.23K |
| 2024-05-06 | 8.08 | 8.20 | ↑$0.12 (1.49%) | 8.08 | 8.37 | 20.39K |
| 2024-05-03 | 7.93 | 8.09 | ↑$0.16 (2.02%) | 7.92 | 8.23 | 31.66K |
| 2024-05-02 | 7.64 | 7.92 | ↑$0.28 (3.66%) | 7.64 | 7.92 | 27.65K |
| 2024-05-01 | 7.48 | 7.65 | ↑$0.17 (2.27%) | 7.48 | 7.89 | 34.61K |
| 2024-04-30 | 7.31 | 7.53 | ↑$0.22 (3.01%) | 7.25 | 7.62 | 530.46K |
| 2024-04-29 | 7.89 | 7.29 | ↓$0.60 (-7.60%) | 7.23 | 7.98 | 686K |
| 2024-04-26 | 7.15 | 7.07 | ↓$0.08 (-1.12%) | 7.00 | 7.19 | 9.69K |
| 2024-04-25 | 7.49 | 7.14 | ↓$0.35 (-4.67%) | 7.10 | 7.49 | 7.65K |
| 2024-04-24 | 7.40 | 7.27 | ↓$0.13 (-1.76%) | 7.20 | 7.40 | 5.34K |
| 2024-04-23 | 7.12 | 7.27 | ↑$0.15 (2.11%) | 7.12 | 7.91 | 11.76K |
| 2024-04-22 | 7.13 | 7.31 | ↑$0.18 (2.52%) | 7.13 | 7.64 | 16.97K |
| 2024-04-19 | 7.03 | 7.20 | ↑$0.17 (2.42%) | 7.03 | 7.20 | 3.45K |
| 2024-04-18 | 6.98 | 7.03 | ↑$0.05 (0.72%) | 6.98 | 7.15 | 1.90K |
| 2024-04-17 | 6.95 | 7.00 | ↑$0.05 (0.72%) | 6.94 | 7.03 | 5.43K |
| 2024-04-16 | 7.10 | 6.92 | ↓$0.18 (-2.54%) | 6.92 | 7.26 | 8.67K |
| 2024-04-15 | 7.20 | 7.09 | ↓$0.11 (-1.53%) | 7.07 | 7.27 | 9.08K |
| 2024-04-12 | 7.35 | 7.18 | ↓$0.17 (-2.31%) | 7.06 | 7.41 | 13.23K |
| 2024-04-11 | 7.13 | 7.37 | ↑$0.24 (3.41%) | 7.13 | 7.66 | 2.51K |
| 2024-04-10 | 7.52 | 7.22 | ↓$0.30 (-3.99%) | 7.15 | 7.53 | 19.25K |
| 2024-04-09 | 7.76 | 7.65 | ↓$0.11 (-1.36%) | 7.56 | 7.80 | 6.15K |
| 2024-04-08 | 7.73 | 7.68 | ↓$0.05 (-0.65%) | 7.68 | 7.89 | 2.70K |
| 2024-04-05 | 7.73 | 7.77 | ↑$0.04 (0.52%) | 7.65 | 7.94 | 9.82K |
| 2024-04-04 | 7.95 | 7.85 | ↓$0.10 (-1.26%) | 7.71 | 7.95 | 5.24K |
| 2024-04-03 | 7.82 | 7.83 | ↑$0.01 (0.13%) | 7.82 | 8.01 | 6.34K |
| 2024-04-02 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.71 | 7.88 | 11.32K |
| 2024-04-01 | 8.05 | 7.89 | ↓$0.16 (-1.99%) | 7.76 | 8.11 | 8.04K |
| 2024-03-28 | 8.07 | 8.06 | ↓$0.01 (-0.12%) | 7.86 | 8.09 | 10.73K |
| 2024-03-27 | 8.59 | 8.08 | ↓$0.51 (-5.94%) | 8.05 | 8.59 | 5.97K |
| 2024-03-26 | 8.13 | 8.15 | ↑$0.02 (0.25%) | 8.07 | 8.37 | 3.03K |
Create an account or log in to view more rows.
$TBNK has just been halted from trading.
$TBNK Bears go home!
$TBNK where’s the WSB guys at? Still sleeping?
$TBNK coming now
$TBNK death cross will complete today
$TBNK cover that shit
$TBNK shorting it
$TBNK Just buy and hold
$TBNK peak frustration
$TBNK to the moon!!! lfG