Territorial Bancorp Inc (TBNK) Historical Stock Data
10.30 ↑0.35 (3.52%)
As of July 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, TBNK is up 1.11% a day on average. There have been 21 days where Territorial Bancorp Inc closed green and 9 days where TBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.10 | 10.30 | ↑$0.20 (1.98%) | 10.10 | 10.34 | 11.30K |
| 2024-07-25 | 9.75 | 9.95 | ↑$0.20 (2.05%) | 9.75 | 10.10 | 29.71K |
| 2024-07-24 | 9.80 | 9.74 | ↓$0.06 (-0.61%) | 9.74 | 9.99 | 13.76K |
| 2024-07-23 | 9.67 | 9.86 | ↑$0.19 (1.96%) | 9.60 | 9.96 | 44.25K |
| 2024-07-22 | 9.47 | 9.60 | ↑$0.13 (1.37%) | 9.47 | 9.71 | 131.46K |
| 2024-07-19 | 9.68 | 9.59 | ↓$0.09 (-0.93%) | 9.58 | 9.74 | 9.49K |
| 2024-07-18 | 9.86 | 9.60 | ↓$0.26 (-2.64%) | 9.56 | 9.92 | 108.19K |
| 2024-07-17 | 9.74 | 9.88 | ↑$0.14 (1.44%) | 9.72 | 9.90 | 52.19K |
| 2024-07-16 | 8.98 | 9.45 | ↑$0.47 (5.23%) | 8.71 | 9.48 | 26.87K |
| 2024-07-15 | 8.74 | 8.87 | ↑$0.13 (1.49%) | 8.68 | 9.01 | 27.30K |
| 2024-07-12 | 8.54 | 8.69 | ↑$0.15 (1.76%) | 8.54 | 8.70 | 8.97K |
| 2024-07-11 | 8.08 | 8.48 | ↑$0.40 (4.95%) | 8.08 | 8.57 | 11.92K |
| 2024-07-10 | 7.87 | 8.13 | ↑$0.27 (3.37%) | 7.87 | 8.18 | 17.42K |
| 2024-07-09 | 7.65 | 7.86 | ↑$0.21 (2.75%) | 7.65 | 7.87 | 5.56K |
| 2024-07-08 | 7.94 | 7.77 | ↓$0.17 (-2.14%) | 7.77 | 7.94 | 1.45K |
| 2024-07-05 | 7.88 | 7.82 | ↓$0.06 (-0.76%) | 7.73 | 7.88 | 9.04K |
| 2024-07-03 | 7.93 | 7.89 | ↓$0.04 (-0.50%) | 7.89 | 8.11 | 3.09K |
| 2024-07-02 | 8.00 | 8.01 | ↑$0.01 (0.13%) | 7.97 | 8.07 | 3.83K |
| 2024-07-01 | 8.01 | 7.96 | ↓$0.05 (-0.62%) | 7.95 | 8.15 | 4.54K |
| 2024-06-28 | 7.82 | 8.10 | ↑$0.28 (3.58%) | 7.82 | 8.10 | 16.76K |
| 2024-06-27 | 7.74 | 7.90 | ↑$0.16 (2.07%) | 7.71 | 7.90 | 18.16K |
| 2024-06-26 | 7.61 | 7.82 | ↑$0.21 (2.76%) | 7.61 | 7.84 | 13.60K |
| 2024-06-25 | 7.65 | 7.63 | ↓$0.02 (-0.26%) | 7.62 | 7.67 | 1.34K |
| 2024-06-24 | 7.63 | 7.73 | ↑$0.10 (1.31%) | 7.63 | 7.84 | 5.70K |
| 2024-06-21 | 7.65 | 7.67 | ↑$0.02 (0.26%) | 7.60 | 7.71 | 19.29K |
| 2024-06-20 | 7.70 | 7.68 | ↓$0.02 (-0.26%) | 7.68 | 7.77 | 4.56K |
| 2024-06-18 | 7.70 | 7.71 | ↑$0.01 (0.13%) | 7.70 | 7.98 | 8.33K |
| 2024-06-17 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.60 | 7.80 | 13.56K |
| 2024-06-14 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.56 | 7.65 | 4.73K |
| 2024-06-13 | 7.65 | 7.72 | ↑$0.07 (0.92%) | 7.61 | 7.94 | 9.13K |
Create an account or log in to view more rows.
$TBNK Buying again tomorrow.
$TBNK just waiting to short this bad boy.
$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