Quantcast
TBNK

Territorial Bancorp Inc. Common Stock Historical Stock Prices

$27.9
*  
0.20
0.72%
Get TBNK Alerts
*Delayed - data as of Nov. 13, 2018 10:40 ET  -  Find a broker to begin trading TBNK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TBNK Real Time
 
 
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 12-AUG-2018 TO 12-NOV-2018

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.
10:40 27.71 27.90 27.75 27.90 4,620
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
10/22/2018 28.68 28.75 28.5 28.5 57,756
10/19/2018 28.92 29.14 28.77 28.77 51,597
10/18/2018 29 29.21 29 29.07 24,984
10/17/2018 28.92 29.16 28.82 29.03 11,602
10/16/2018 28.55 29.07 28.55 28.97 14,235
10/15/2018 28.755 28.89 28.5 28.58 37,352
10/12/2018 28.8 29.28 28.4 28.55 17,812
10/11/2018 29.11 29.47 28.88 28.99 36,259
10/10/2018 29.61 29.61 29.24 29.3 15,354
10/09/2018 29.5 29.61 29.3 29.41 9,438
10/08/2018 29.21 29.53 29.15 29.3 13,467
10/05/2018 29.47 29.61 29.25 29.31 4,549
10/04/2018 29.45 29.66 29.45 29.55 9,592
10/03/2018 29.2 29.65 29.2 29.59 30,768
10/02/2018 29.24 29.6643 29.1294 29.28 14,442
10/01/2018 29.58 29.61 29.14 29.32 3,706
09/28/2018 29.53 29.68 29.5 29.55 3,352
09/27/2018 29.51 29.64 29.5 29.5 6,283
09/26/2018 29.5 29.7 29.5 29.54 9,203
09/25/2018 29.5 29.59 29.5 29.51 18,666
09/24/2018 29.5 29.76 29.5 29.5 6,780
09/21/2018 29.15 29.62 29.15 29.62 42,714
09/20/2018 29.15 29.32 29.15 29.21 4,504
09/19/2018 29.03 29.42 29.03 29.16 12,338
09/18/2018 29.45 29.56 29.16 29.17 14,172
09/17/2018 29.7 29.75 29.45 29.45 5,936
09/14/2018 29.83 29.86 29.71 29.71 4,579
09/13/2018 29.72 29.85 29.675 29.72 5,110
09/12/2018 29.6 29.7842 29.5 29.71 16,550
09/11/2018 29.81 29.81 29.6 29.62 6,157
09/10/2018 29.7 29.82 29.64 29.82 5,383
09/07/2018 29.63 29.91 29.63 29.73 9,585
09/06/2018 29.858 29.95 29.78 29.9 6,215
09/05/2018 29.64 29.95 29.64 29.95 33,668
09/04/2018 29.88 29.9 29.83 29.9 9,518
08/31/2018 30 30 29.77 29.88 6,288
08/30/2018 29.75 29.9 29.75 29.9 4,550
08/29/2018 29.75 29.9 29.65 29.85 5,252
08/28/2018 29.95 29.96 29.75 29.86 6,965
08/27/2018 29.984 30.05 29.95 29.97 12,839
08/24/2018 29.911 30.1 29.81 30.05 7,479
08/23/2018 30 30 29.95 29.99 9,836
08/22/2018 30.08 30.08 29.95 29.97 6,356
08/21/2018 30.35 30.36 29.95 30 7,777
08/20/2018 30.1 30.21 30.025 30.21 3,191
08/17/2018 29.94 30.2 29.94 30.1 3,303
08/16/2018 30.1418 30.1418 29.9 30.04 4,176
08/15/2018 29.98 30.04 29.85 29.9 6,630
08/14/2018 30.1 30.39 29.95 29.975 19,124
08/13/2018 30.36 30.36 30.2 30.28 4,966
*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