TBNK

Territorial Bancorp Inc. Historical Stock Prices

$21.67
*  
0.15
0.7%
Get TBNK Alerts
*Delayed - data as of Mar. 2, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  21.57  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
01/16/2015 21.15 21.56 21.15 21.42 22,207
01/15/2015 21.36 21.49 21.16 21.2 21,052
01/14/2015 21.26 21.69 21.26 21.46 20,251
01/13/2015 21.7 21.7 21.24 21.42 23,049
01/12/2015 21.5 21.61 21.2 21.32 15,792
01/09/2015 21.6 21.73 21.38 21.54 28,945
01/08/2015 21.42 21.69 21.39 21.69 12,805
01/07/2015 21.38 21.54 21.16 21.37 21,245
01/06/2015 21.48 21.63 21.12 21.255 30,919
01/05/2015 21.39 21.59 21.39 21.46 15,022
01/02/2015 21.58 21.6 21.401 21.52 11,006
12/31/2014 21.37 21.64 21.16 21.55 29,684
12/30/2014 21.78 21.94 21 21.2 92,560
12/29/2014 21.81 21.9075 21.72 21.75 33,405
12/26/2014 21.81 21.92 21.7 21.74 9,223
12/24/2014 21.75 21.795 21.61 21.75 8,074
12/23/2014 21.62 22.038 21.47 21.62 27,010
12/22/2014 21.61 22.03 21.39 21.62 26,273
12/19/2014 21.74 21.87 21.42 21.49 84,840
12/18/2014 22 22.25 21.7 21.84 29,398
12/17/2014 21.23 21.95 21.23 21.84 32,358
12/16/2014 21.05 21.52 21 21.23 16,510
12/15/2014 21.01 21.24 21.01 21.01 24,795
12/12/2014 21.3 21.31 20.995 21.15 16,612
12/11/2014 21.36 21.72 21.36 21.47 10,895
12/10/2014 21.69 22.04 21.3 21.32 19,736
12/09/2014 21.4 21.9 21.25 21.74 18,306
12/08/2014 21.41 21.69 21.4 21.52 13,780
12/05/2014 21.16 21.72 21.16 21.41 25,042
12/04/2014 21.33 21.34 20.96 21.27 15,747
12/03/2014 20.76 21.11 20.52 21 21,917
12/02/2014 20.8 21.02 20.76 20.93 18,734
12/01/2014 20.85 21.06 20.82 20.83 35,111
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?