Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Territorial Bancorp (NQ: TBNK )

8.030 +0.120 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.165 8.165 7.852 7.937 15,249 -0.07(-0.87%)
Nov 29, 2023 7.351 8.076 7.351 8.006 33,725 +0.71(+9.66%)
Nov 28, 2023 7.202 7.301 7.122 7.301 16,126 +0.09(+1.24%)
Nov 27, 2023 7.380 7.480 7.211 7.211 14,735 -0.17(-2.29%)
Nov 24, 2023 7.351 7.491 7.331 7.380 3,657 +0.10(+1.36%)
Nov 22, 2023 7.072 7.321 6.993 7.281 23,770 +0.18(+2.52%)
Nov 21, 2023 7.192 7.206 7.053 7.102 29,703 -0.01(-0.14%)
Nov 20, 2023 7.023 7.112 6.953 7.112 22,490 +0.02(+0.28%)
Nov 17, 2023 7.013 7.122 7.013 7.092 70,190 +0.03(+0.42%)
Nov 16, 2023 7.271 7.341 7.013 7.062 16,119 -0.20(-2.74%)
Nov 15, 2023 7.351 7.500 7.023 7.261 38,665 -0.11(-1.48%)
Nov 14, 2023 6.993 7.539 6.913 7.370 40,361 +0.51(+7.38%)
Nov 13, 2023 7.082 7.152 6.854 6.864 9,596 -0.18(-2.54%)
Nov 10, 2023 7.033 7.047 6.953 7.043 5,491 +0.00(+0.00%)
Nov 09, 2023 7.559 7.559 6.963 7.043 34,106 -0.52(-6.83%)
Nov 08, 2023 7.797 8.304 7.420 7.559 24,142 -0.14(-1.81%)
Nov 07, 2023 7.896 8.290 7.698 7.698 40,703 -0.16(-2.01%)
Nov 06, 2023 8.142 8.142 7.826 7.856 15,472 -0.23(-2.81%)
Nov 03, 2023 7.402 8.389 7.402 8.083 43,422 +0.61(+8.19%)
Nov 02, 2023 7.491 7.521 7.274 7.471 24,424 +0.33(+4.56%)
Nov 01, 2023 7.599 7.629 7.126 7.145 17,111 -0.47(-6.22%)
Oct 31, 2023 7.185 7.619 6.928 7.619 54,483 +0.45(+6.34%)
Oct 30, 2023 7.007 7.284 6.761 7.165 126,301 +0.07(+0.97%)
Oct 27, 2023 7.382 7.422 6.960 7.096 28,755 -0.48(-6.38%)
Oct 26, 2023 7.402 7.678 7.215 7.580 15,138 +0.07(+0.92%)
Oct 25, 2023 7.580 7.599 7.210 7.511 32,943 -0.11(-1.42%)
Oct 24, 2023 7.767 7.769 7.550 7.619 29,975 -0.14(-1.78%)
Oct 23, 2023 7.905 7.945 7.738 7.757 20,972 -0.21(-2.60%)
Oct 20, 2023 8.113 8.113 7.965 7.965 7,879 -0.19(-2.30%)
Oct 19, 2023 8.290 8.315 8.073 8.152 9,090 -0.14(-1.67%)
Oct 18, 2023 8.340 8.389 8.285 8.290 5,368 -0.01(-0.12%)
Oct 17, 2023 8.389 8.389 8.251 8.300 17,136 -0.03(-0.36%)
Oct 16, 2023 8.350 8.399 8.240 8.330 26,370 +0.12(+1.44%)
Oct 13, 2023 8.261 8.359 8.211 8.211 9,120 -0.07(-0.83%)
Oct 12, 2023 8.468 8.468 8.192 8.280 8,215 -0.12(-1.41%)
Oct 11, 2023 8.517 8.567 8.350 8.399 14,158 +0.09(+1.07%)
Oct 10, 2023 8.517 8.636 8.290 8.310 46,550 -0.19(-2.21%)
Oct 09, 2023 8.537 8.603 8.389 8.498 42,911 +0.07(+0.82%)
Oct 06, 2023 8.379 8.636 8.379 8.428 16,671 -0.12(-1.39%)
Oct 05, 2023 8.448 8.567 8.419 8.547 12,519 +0.11(+1.29%)
Oct 04, 2023 8.478 8.567 8.409 8.438 30,161 -0.15(-1.72%)
Oct 03, 2023 8.646 8.748 8.550 8.586 24,358 -0.23(-2.58%)
Oct 02, 2023 9.198 9.228 8.784 8.813 33,748 -0.16(-1.76%)
Sep 29, 2023 8.981 9.001 8.912 8.971 6,620 -0.01(-0.11%)
Sep 28, 2023 8.932 9.080 8.902 8.981 8,722 +0.05(+0.55%)
Sep 27, 2023 8.991 9.075 8.882 8.932 15,957 -0.13(-1.42%)
Sep 26, 2023 9.277 9.277 9.031 9.060 9,056 -0.09(-0.97%)
Sep 25, 2023 9.218 9.287 9.100 9.149 7,127 -0.19(-2.01%)
Sep 22, 2023 9.376 9.376 9.203 9.336 7,661 -0.01(-0.11%)
Sep 21, 2023 9.415 9.563 9.277 9.346 5,613 -0.06(-0.63%)
Sep 20, 2023 9.356 9.445 9.267 9.406 11,658 +0.14(+1.49%)
Sep 19, 2023 9.208 9.282 8.971 9.267 70,023 +0.07(+0.75%)
Sep 18, 2023 9.386 9.623 8.981 9.198 35,753 -0.18(-1.89%)
Sep 15, 2023 10.08 10.08 9.376 9.376 220,780 -0.55(-5.52%)
Sep 14, 2023 9.800 10.01 9.800 9.924 14,150 +0.12(+1.26%)
Sep 13, 2023 9.830 9.939 9.781 9.800 28,799 +0.02(+0.20%)
Sep 12, 2023 9.790 10.05 9.741 9.781 21,886 -0.06(-0.60%)
Sep 11, 2023 10.05 10.39 9.761 9.840 29,742 -0.14(-1.38%)
Sep 08, 2023 9.840 10.18 9.721 9.978 63,600 +0.26(+2.64%)
Sep 07, 2023 9.810 9.860 9.652 9.721 119,813 +0.07(+0.72%)
Sep 06, 2023 9.899 10.12 9.623 9.652 28,047 -0.22(-2.20%)
Sep 05, 2023 10.34 10.36 9.869 9.869 40,481 -0.34(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.