NASDAQ:TBNK
Territorial Bancorp Inc. Stock Price (Quote)
$8.10
-0.1000 (-1.22%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 TBNK stock ended at $8.10. This is 1.22% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.63% from a day low at $7.98 to a day high of $8.27. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $8.27 | $8.27 | $7.98 | $8.10 | 39 225 |
| May 06, 2024 | $8.08 | $8.37 | $8.08 | $8.20 | 20 251 |
| May 03, 2024 | $7.93 | $8.23 | $7.93 | $8.09 | 31 484 |
| May 02, 2024 | $7.64 | $7.92 | $7.64 | $7.92 | 27 567 |
| May 01, 2024 | $7.48 | $7.89 | $7.48 | $7.65 | 34 537 |
| Apr 30, 2024 | $7.31 | $7.61 | $7.28 | $7.53 | 530 309 |
| Apr 29, 2024 | $7.89 | $7.89 | $7.23 | $7.29 | 685 638 |
| Apr 26, 2024 | $7.15 | $7.15 | $7.00 | $7.07 | 9 691 |
| Apr 25, 2024 | $7.49 | $7.49 | $7.10 | $7.14 | 7 645 |
| Apr 24, 2024 | $7.40 | $7.40 | $7.27 | $7.27 | 5 329 |
| Apr 23, 2024 | $7.12 | $7.91 | $7.12 | $7.27 | 11 691 |
| Apr 22, 2024 | $7.13 | $7.64 | $7.13 | $7.31 | 16 879 |
| Apr 19, 2024 | $7.03 | $7.20 | $7.03 | $7.20 | 3 453 |
| Apr 18, 2024 | $6.98 | $7.12 | $6.98 | $7.03 | 1 879 |
| Apr 17, 2024 | $6.94 | $7.03 | $6.94 | $7.00 | 5 381 |
| Apr 16, 2024 | $7.10 | $7.10 | $6.92 | $6.92 | 8 667 |
| Apr 15, 2024 | $7.20 | $7.27 | $7.08 | $7.09 | 8 939 |
| Apr 12, 2024 | $7.35 | $7.41 | $7.06 | $7.18 | 11 439 |
| Apr 11, 2024 | $7.13 | $7.66 | $7.13 | $7.37 | 2 491 |
| Apr 10, 2024 | $7.51 | $7.51 | $7.15 | $7.22 | 19 146 |
| Apr 09, 2024 | $7.76 | $7.80 | $7.56 | $7.65 | 6 105 |
| Apr 08, 2024 | $7.88 | $7.88 | $7.68 | $7.68 | 2 667 |
| Apr 05, 2024 | $7.73 | $7.94 | $7.65 | $7.77 | 9 805 |
| Apr 04, 2024 | $7.88 | $7.91 | $7.71 | $7.85 | 5 242 |
| Apr 03, 2024 | $7.82 | $7.97 | $7.82 | $7.83 | 6 310 |
