TBNK

Historical Stock Prices

$23.17
*  
0.32
1.36%
Get TBNK Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading TBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 23.34 23.48 23.152 23.17 19,116
04/16/2015 23.68 23.68 23.44 23.49 11,855
04/15/2015 23.175 23.63 23.08 23.37 18,377
04/14/2015 23.28 23.28 22.95 23.1 11,580
04/13/2015 23.36 23.69 23.16 23.34 11,770
04/10/2015 23.32 23.4 23.03 23.34 18,642
04/09/2015 23.5 23.52 23.12 23.23 8,527
04/08/2015 23.5 23.62 23.5 23.51 18,667
04/07/2015 23.7 23.8558 23.5 23.5 17,563
04/06/2015 23.68 23.92 23.66 23.72 12,249
04/02/2015 23.6 23.99 23.38 23.73 26,302
04/01/2015 23.64 23.8 23.22 23.74 30,282
03/31/2015 23.11 23.79 22.8495 23.76 44,887
03/30/2015 22.88 23.06 22.83 23 10,383
03/27/2015 22.63 22.84 22.6 22.75 14,263
03/26/2015 22.6 22.96 22.6 22.66 10,947
03/25/2015 22.86 22.86 22.6 22.6 12,456
03/24/2015 22.74 22.8 22.65 22.77 13,279
03/23/2015 22.9 22.98 22.75 22.83 16,962
03/20/2015 22.66 22.74 22.45 22.74 32,046
03/19/2015 22.26 22.67 22.26 22.63 7,307
03/18/2015 22.53 22.76 22.46 22.62 11,452
03/17/2015 22.5 22.75 22.36 22.6 11,821
03/16/2015 22.34 22.67 22.31 22.57 7,735
03/13/2015 22.25 22.3 22.2 22.27 11,005
03/12/2015 22.04 22.36 22.04 22.2 22,761
03/11/2015 22 22.05 21.9 22 18,320
03/10/2015 21.75 22 21.65 21.93 16,960
03/09/2015 21.76 21.95 21.71 21.75 25,558
03/06/2015 21.63 22.06 21.63 21.7 23,403
03/05/2015 21.6 21.75 21.6 21.71 24,847
03/04/2015 21.57 21.75 21.57 21.68 8,568
03/03/2015 21.69 21.75 21.52 21.65 16,891
03/02/2015 21.72 21.75 21.57 21.67 11,894
02/27/2015 21.74 21.97 21.52 21.52 36,567
02/26/2015 21.71 21.92 21.54 21.69 26,528
02/25/2015 21.75 21.86 21.64 21.7 23,034
02/24/2015 21.84 22.14 21.74 21.86 24,888
02/23/2015 21.75 21.98 21.5 21.64 16,663
02/20/2015 21.86 21.86 21.65 21.78 24,070
02/19/2015 21.71 21.95 21.71 21.8 16,384
02/18/2015 21.65 21.8 21.65 21.73 16,034
02/17/2015 21.76 21.76 21.62 21.73 11,201
02/13/2015 21.75 21.75 21.65 21.7 13,779
02/12/2015 21.6 21.74 21.56 21.68 9,414
02/11/2015 21.72 21.72 21.45 21.53 8,201
02/10/2015 21.68 21.71 21.55 21.64 13,748
02/09/2015 21.68 21.79 21.6 21.69 15,707
02/06/2015 21.83 22.02 21.66 21.68 22,058
02/05/2015 21.67 21.95 21.65 21.75 13,603
02/04/2015 21.8 21.8 21.62 21.75 16,149
02/03/2015 21.64 21.89 21.6 21.73 21,383
02/02/2015 21.7 21.91 21.49 21.61 38,225
01/30/2015 21.76 21.85 21.65 21.74 44,481
01/29/2015 21.69 21.95 21.68 21.86 27,766
01/28/2015 21.68 21.73 21.65 21.68 18,599
01/27/2015 21.64 21.8 21.64 21.66 16,954
01/26/2015 21.64 21.83 21.61 21.74 9,531
01/23/2015 21.72 21.7515 21.63 21.75 12,570
01/22/2015 21.63 21.75 21.6 21.73 19,943
01/21/2015 21.43 21.665 21.43 21.52 21,668
01/20/2015 21.68 21.68 21.11 21.41 24,249
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?