Territorial Bancorp (NQ: TBNK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.04	15.10	14.96	15.02	64,366	-0.08(-0.55%)
Jan 29, 2015	14.99	15.17	14.98	15.11	40,179	+0.12(+0.83%)
Jan 28, 2015	14.98	15.02	14.96	14.98	26,913	+0.01(+0.09%)
Jan 27, 2015	14.95	15.06	14.95	14.97	24,533	-0.06(-0.37%)
Jan 26, 2015	14.95	15.09	14.93	15.02	13,791	-0.01(-0.05%)
Jan 23, 2015	15.01	15.03	14.95	15.03	18,189	+0.01(+0.09%)
Jan 22, 2015	14.95	15.03	14.93	15.02	28,858	+0.15(+0.98%)
Jan 21, 2015	14.81	14.97	14.81	14.87	31,354	+0.08(+0.51%)
Jan 20, 2015	14.98	14.98	14.59	14.80	35,089	-0.01(-0.05%)
Jan 16, 2015	14.62	14.90	14.62	14.80	32,134	+0.15(+1.04%)
Jan 15, 2015	14.76	14.85	14.62	14.65	30,463	-0.18(-1.21%)
Jan 14, 2015	14.69	14.99	14.69	14.83	29,304	+0.03(+0.19%)
Jan 13, 2015	15.00	15.00	14.68	14.80	33,353	+0.07(+0.47%)
Jan 12, 2015	14.86	14.93	14.65	14.73	22,851	-0.15(-1.02%)
Jan 09, 2015	14.93	15.02	14.77	14.89	41,885	-0.10(-0.69%)
Jan 08, 2015	14.80	14.99	14.78	14.99	18,529	+0.22(+1.50%)
Jan 07, 2015	14.77	14.89	14.62	14.77	30,742	+0.08(+0.54%)
Jan 06, 2015	14.84	14.95	14.60	14.69	44,741	-0.14(-0.96%)
Jan 05, 2015	14.78	14.92	14.78	14.83	21,737	-0.04(-0.28%)
Jan 02, 2015	14.91	14.93	14.79	14.87	15,926	-0.02(-0.14%)
Dec 31, 2014	14.77	14.89	14.89	14.89	42,977	+0.24(+1.65%)
Dec 30, 2014	15.05	15.16	14.51	14.65	133,939	-0.38(-2.53%)
Dec 29, 2014	15.07	15.14	15.01	15.03	48,339	+0.01(+0.05%)
Dec 26, 2014	15.07	15.15	15.00	15.02	13,346	-0.01(-0.05%)
Dec 24, 2014	15.03	15.03	15.03	15.03	11,721	+0.09(+0.60%)
Dec 23, 2014	14.94	15.23	14.84	14.94	39,085	+0.00(+0.00%)
Dec 22, 2014	14.93	15.22	14.78	14.94	38,018	+0.09(+0.60%)
Dec 19, 2014	15.02	15.11	14.80	14.85	123,023	-0.24(-1.60%)
Dec 18, 2014	15.20	15.38	15.00	15.09	42,540	+0.00(+0.00%)
Dec 17, 2014	14.67	15.17	14.67	15.09	46,824	+0.42(+2.87%)
Dec 16, 2014	14.55	14.87	14.51	14.67	23,890	+0.15(+1.05%)
Dec 15, 2014	14.52	14.68	14.52	14.52	35,879	-0.10(-0.66%)
Dec 12, 2014	14.72	14.73	14.51	14.62	24,038	-0.22(-1.49%)
Dec 11, 2014	14.76	15.01	14.76	14.84	15,765	+0.10(+0.70%)
Dec 10, 2014	14.99	15.23	14.72	14.73	28,559	-0.29(-1.93%)
Dec 09, 2014	14.79	15.13	14.68	15.02	26,489	+0.15(+1.02%)
Dec 08, 2014	14.80	14.99	14.79	14.87	19,940	+0.08(+0.51%)
Dec 05, 2014	14.62	15.01	14.62	14.80	36,237	+0.10(+0.66%)
Dec 04, 2014	14.74	14.75	14.48	14.70	22,786	+0.19(+1.29%)
Dec 03, 2014	14.35	14.59	14.18	14.51	31,715	+0.05(+0.33%)
Dec 02, 2014	14.37	14.53	14.35	14.46	27,109	+0.07(+0.48%)
Dec 01, 2014	14.41	14.55	14.39	14.39	50,807	+0.01(+0.05%)
Nov 28, 2014	14.47	14.60	14.37	14.39	12,043	-0.21(-1.42%)
Nov 26, 2014	14.57	14.60	14.60	14.60	34,295	+0.08(+0.52%)
Nov 25, 2014	14.40	14.60	14.40	14.52	19,135	+0.06(+0.38%)
Nov 24, 2014	14.37	14.49	14.28	14.46	19,344	+0.12(+0.87%)
Nov 21, 2014	14.49	14.49	14.28	14.34	22,390	-0.01(-0.05%)
Nov 20, 2014	14.27	14.35	14.20	14.35	24,136	+0.11(+0.78%)
Nov 19, 2014	14.34	14.34	14.20	14.24	23,213	-0.10(-0.72%)
Nov 18, 2014	14.34	14.39	14.30	14.34	16,334	+0.00(+0.00%)
Nov 17, 2014	14.53	14.53	14.34	14.34	13,600	-0.15(-1.05%)
Nov 14, 2014	14.51	14.59	14.43	14.49	13,864	+0.02(+0.14%)
Nov 13, 2014	14.55	14.55	14.46	14.47	26,588	-0.01(-0.10%)
Nov 12, 2014	14.48	14.54	14.39	14.48	20,387	-0.04(-0.29%)
Nov 11, 2014	14.56	14.56	14.46	14.53	26,282	-0.03(-0.24%)
Nov 10, 2014	14.45	14.56	14.45	14.56	34,299	-0.02(-0.14%)
Nov 07, 2014	14.62	14.62	14.51	14.58	46,443	+0.00(+0.00%)
Nov 06, 2014	14.62	14.71	14.53	14.58	43,994	+0.06(+0.38%)
Nov 05, 2014	14.69	15.26	14.48	14.53	39,302	-0.13(-0.90%)
Nov 04, 2014	14.55	14.67	14.52	14.66	22,679	+0.03(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.