Quantcast
TBNK

Territorial Bancorp Inc. Common Stock Historical Stock Prices

$27
*  
0.11
0.41%
Get TBNK Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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.
16:00 27.14 27.5072 26.91 27 13,647
01/23/2019 27.14 27.5072 26.91 27 13,647
01/22/2019 26.96 27.1789 26.82 26.89 17,242
01/18/2019 26.94 27.3 26.94 26.97 30,923
01/17/2019 26.95 27.05 26.95 26.95 10,565
01/16/2019 26.91 27.4799 26.9 26.96 16,406
01/15/2019 26.9 27.14 26.9 26.97 9,285
01/14/2019 26.9 27.2 26.85 26.9 8,149
01/11/2019 26.91 27.18 26.84 26.9 13,304
01/10/2019 26.96 27.14 26.9 27.08 9,183
01/09/2019 26.98 27.145 26.85 27.13 13,102
01/08/2019 26.69 27.16 26.55 27.16 6,685
01/07/2019 26.5 26.65 26.2601 26.5 20,119
01/04/2019 26.34 26.505 26 26.4 16,929
01/03/2019 26.05 26.4 26.05 26.12 10,417
01/02/2019 25.89 26.17 25.78 26.17 27,371
12/31/2018 25.76 27.8419 25.76 25.98 11,864
12/28/2018 25.4 26.79 25.161 25.66 25,862
12/27/2018 25.79 26.01 25.12 25.32 24,450
12/26/2018 27.93 27.93 25.4 25.94 15,776
12/24/2018 25.58 26.945 25.35 25.35 9,442
12/21/2018 25.59 26.3 25.58 25.7 52,009
12/20/2018 25.68 26.09 25.68 25.8 35,159
12/19/2018 26.34 26.6 25.795 26 19,175
12/18/2018 25.86 27.346 25.86 26.4 21,479
12/17/2018 26.78 28.74 26.48 26.49 13,306
12/14/2018 27.09 27.7989 26.82 26.86 24,892
12/13/2018 27.77 27.77 27.15 27.15 24,796
12/12/2018 27.76 27.91 27.08 27.4 11,139
12/11/2018 27.78 28.05 27.25 27.35 14,153
12/10/2018 27.97 27.97 27.1686 27.33 16,622
12/07/2018 27.34 27.34 27.15 27.15 19,088
12/06/2018 27.42 27.9 27.33 27.4 16,945
12/04/2018 28.14 28.2 27.39 27.39 19,783
12/03/2018 28.12 28.12 27.95 28.12 15,276
11/30/2018 28.22 28.22 27.85 27.85 20,907
11/29/2018 27.905 28.16 27.86 27.95 4,588
11/28/2018 27.93 28.13 27.65 28.13 24,922
11/27/2018 27.985 28.03 27.65 27.71 4,601
11/26/2018 27.82 27.96 27.65 27.68 14,734
11/23/2018 27.65 27.78 27.65 27.78 5,568
11/21/2018 27.67 27.68 27.6 27.64 5,888
11/20/2018 27.55 27.96 27.55 27.72 9,357
11/19/2018 28.095 28.095 27.62 27.72 11,950
11/16/2018 27.55 27.86 27.55 27.7 8,230
11/15/2018 27.38 27.72 27.38 27.64 5,669
11/14/2018 27.59 27.81 27.52 27.55 12,053
11/13/2018 27.75 27.97 27.6 27.6 11,338
11/12/2018 27.7 27.75 27.7 27.7 8,826
11/09/2018 27.36 27.69 27.36 27.6 8,868
11/08/2018 27.5 27.595 27.405 27.55 6,572
11/07/2018 27.35 27.5 27.35 27.5 12,034
11/06/2018 27.32 27.68 27.32 27.43 6,800
11/05/2018 27.52 27.66 27.3 27.35 15,688
11/02/2018 27.5 27.72 27.4 27.56 16,385
11/01/2018 27.29 27.56 27.29 27.4 17,967
10/31/2018 27.7 27.79 27.22 27.24 21,774
10/30/2018 27.867 27.89 27.44 27.58 26,873
10/29/2018 27.23 27.8 27.1 27.56 16,032
10/26/2018 27 27.855 27 27.24 18,989
10/25/2018 24.96 28.245 24.96 27.6 21,958
10/24/2018 28.4 28.66 28.1 28.2 22,300
10/23/2018 28.19 28.83 28.19 28.49 24,251
*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?

Smart Portfolio