Territorial Bancorp Inc. - Common Stock (TBNK)
8.3300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 5th, 10:01 AM EDT
Historical Prices For Territorial Bancorp Inc. - Common Stock (TBNK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 8.38 | 0.00 | 8.38 | 8.33 | 0 | 8.33 |
| 3/31/2025 | 8.33 | 8.43 | 8.33 | 8.38 | 15,394 | 8.38 |
| 3/28/2025 | 8.35 | 8.38 | 8.30 | 8.37 | 46,694 | 8.37 |
| 3/27/2025 | 8.53 | 8.62 | 8.45 | 8.55 | 17,858 | 8.55 |
| 3/26/2025 | 8.59 | 8.60 | 8.37 | 8.37 | 4,298 | 8.37 |
| 3/25/2025 | 8.43 | 8.64 | 8.37 | 8.37 | 17,170 | 8.37 |
| 3/24/2025 | 8.44 | 8.55 | 8.43 | 8.43 | 4,484 | 8.43 |
| 3/21/2025 | 8.29 | 8.37 | 8.11 | 8.15 | 38,573 | 8.15 |
| 3/20/2025 | 8.48 | 8.48 | 8.19 | 8.19 | 8,328 | 8.19 |
| 3/19/2025 | 8.35 | 8.53 | 8.35 | 8.43 | 1,902 | 8.43 |
| 3/18/2025 | 8.36 | 8.39 | 8.36 | 8.39 | 1,547 | 8.39 |
| 3/17/2025 | 8.29 | 8.48 | 8.29 | 8.48 | 11,924 | 8.48 |
| 3/14/2025 | 8.08 | 8.38 | 8.08 | 8.36 | 4,350 | 8.36 |
| 3/13/2025 | 8.24 | 8.31 | 8.18 | 8.25 | 13,338 | 8.25 |
| 3/12/2025 | 8.19 | 8.36 | 8.15 | 8.33 | 5,998 | 8.33 |
| 3/11/2025 | 8.03 | 8.32 | 8.03 | 8.09 | 5,336 | 8.09 |
| 3/10/2025 | 8.34 | 8.34 | 8.09 | 8.09 | 7,845 | 8.09 |
| 3/07/2025 | 8.29 | 8.55 | 8.19 | 8.39 | 12,074 | 8.39 |
| 3/06/2025 | 8.21 | 8.33 | 8.21 | 8.33 | 18,035 | 8.33 |
| 3/05/2025 | 8.32 | 8.42 | 8.25 | 8.26 | 7,299 | 8.26 |
| 3/04/2025 | 8.29 | 8.55 | 8.28 | 8.38 | 6,036 | 8.38 |
| 3/03/2025 | 8.64 | 8.82 | 8.55 | 8.55 | 23,516 | 8.55 |
| 2/28/2025 | 8.56 | 8.56 | 8.23 | 8.41 | 6,105 | 8.41 |
| 2/27/2025 | 8.23 | 8.39 | 8.23 | 8.34 | 2,292 | 8.34 |
| 2/26/2025 | 8.26 | 8.37 | 8.23 | 8.37 | 6,351 | 8.37 |
| 2/25/2025 | 8.35 | 8.42 | 8.19 | 8.19 | 4,002 | 8.19 |
| 2/24/2025 | 8.33 | 8.37 | 8.29 | 8.29 | 4,457 | 8.29 |
| 2/21/2025 | 8.52 | 8.52 | 8.28 | 8.28 | 12,359 | 8.28 |
| 2/20/2025 | 8.51 | 8.55 | 8.49 | 8.50 | 17,528 | 8.50 |
| 2/19/2025 | 8.62 | 8.70 | 8.54 | 8.54 | 1,749 | 8.54 |
| 2/18/2025 | 8.56 | 8.87 | 8.56 | 8.62 | 2,400 | 8.62 |
| 2/14/2025 | 8.56 | 8.76 | 8.56 | 8.62 | 4,071 | 8.62 |
| 2/13/2025 | 8.60 | 8.84 | 8.59 | 8.84 | 3,344 | 8.83 |
| 2/12/2025 | 8.65 | 8.70 | 8.60 | 8.60 | 5,764 | 8.59 |
| 2/11/2025 | 8.65 | 8.86 | 8.65 | 8.71 | 2,682 | 8.70 |
| 2/10/2025 | 8.87 | 8.91 | 8.61 | 8.61 | 12,043 | 8.60 |
| 2/07/2025 | 8.98 | 8.98 | 8.90 | 8.90 | 1,335 | 8.89 |
| 2/06/2025 | 9.09 | 9.10 | 8.96 | 9.06 | 4,610 | 9.05 |
| 2/05/2025 | 8.97 | 9.08 | 8.90 | 9.07 | 1,734 | 9.06 |
| 2/04/2025 | 8.90 | 8.96 | 8.85 | 8.90 | 8,970 | 8.89 |
| 2/03/2025 | 8.92 | 8.92 | 8.71 | 8.75 | 2,790 | 8.74 |
| 1/31/2025 | 9.09 | 9.23 | 9.03 | 9.03 | 31,438 | 9.02 |
| 1/30/2025 | 9.18 | 9.29 | 8.94 | 9.01 | 5,274 | 9.00 |
| 1/29/2025 | 9.15 | 9.21 | 9.03 | 9.19 | 7,427 | 9.18 |
| 1/28/2025 | 9.17 | 9.17 | 9.05 | 9.06 | 793 | 9.05 |
| 1/27/2025 | 9.09 | 9.48 | 9.09 | 9.25 | 13,188 | 9.24 |
| 1/24/2025 | 9.21 | 9.39 | 9.06 | 9.09 | 10,609 | 9.08 |
| 1/23/2025 | 9.11 | 9.35 | 9.09 | 9.35 | 3,722 | 9.34 |
| 1/22/2025 | 9.08 | 9.24 | 9.05 | 9.10 | 15,541 | 9.09 |
| 1/21/2025 | 9.00 | 9.24 | 9.00 | 9.11 | 20,995 | 9.10 |
| 1/17/2025 | 9.05 | 9.20 | 8.96 | 8.98 | 28,564 | 8.97 |
| 1/16/2025 | 9.15 | 9.16 | 8.96 | 9.05 | 8,363 | 9.04 |
| 1/15/2025 | 9.00 | 9.39 | 9.00 | 9.16 | 50,537 | 9.15 |
| 1/14/2025 | 8.99 | 9.06 | 8.90 | 9.01 | 39,400 | 9.00 |
| 1/13/2025 | 8.82 | 8.96 | 8.78 | 8.84 | 34,735 | 8.83 |
| 1/10/2025 | 9.21 | 9.21 | 8.87 | 8.87 | 14,853 | 8.86 |
| 1/08/2025 | 9.31 | 9.35 | 9.24 | 9.30 | 14,328 | 9.29 |
| 1/07/2025 | 9.48 | 9.48 | 9.24 | 9.28 | 13,829 | 9.27 |
| 1/06/2025 | 9.56 | 9.73 | 9.35 | 9.35 | 87,573 | 9.34 |