Territorial Bancorp (NQ: TBNK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.64	21.72	21.54	21.63	12,040	-0.08(-0.36%)
Jan 30, 2019	21.70	21.78	21.61	21.71	13,310	+0.09(+0.44%)
Jan 29, 2019	21.69	21.72	21.55	21.61	10,773	-0.03(-0.15%)
Jan 28, 2019	21.36	21.86	21.36	21.65	18,083	+0.12(+0.55%)
Jan 25, 2019	21.34	21.57	21.34	21.53	13,388	+0.13(+0.59%)
Jan 24, 2019	21.21	21.50	21.18	21.40	15,780	+0.23(+1.07%)
Jan 23, 2019	21.28	21.57	21.10	21.17	17,401	+0.09(+0.41%)
Jan 22, 2019	21.14	21.31	21.03	21.09	21,985	-0.06(-0.30%)
Jan 18, 2019	21.13	21.41	21.13	21.15	39,400	+0.02(+0.07%)
Jan 17, 2019	21.14	21.21	21.14	21.14	13,471	-0.01(-0.04%)
Jan 16, 2019	21.10	21.55	21.10	21.14	20,919	-0.01(-0.04%)
Jan 15, 2019	21.10	21.28	21.10	21.15	11,839	+0.05(+0.26%)
Jan 14, 2019	21.10	21.33	21.06	21.10	10,390	+0.00(+0.00%)
Jan 11, 2019	21.10	21.32	21.05	21.10	16,958	-0.14(-0.66%)
Jan 10, 2019	21.14	21.28	21.10	21.24	11,709	-0.04(-0.18%)
Jan 09, 2019	21.16	21.29	21.06	21.28	16,706	-0.02(-0.11%)
Jan 08, 2019	20.93	21.30	20.82	21.30	8,524	+0.52(+2.49%)
Jan 07, 2019	20.78	20.90	20.59	20.78	24,928	+0.08(+0.38%)
Jan 04, 2019	20.66	20.79	20.39	20.70	21,549	+0.22(+1.07%)
Jan 03, 2019	20.43	20.70	20.43	20.48	13,282	-0.04(-0.19%)
Jan 02, 2019	20.30	20.52	20.22	20.52	34,901	+0.15(+0.73%)
Dec 31, 2018	20.20	21.83	20.20	20.37	15,046	+0.25(+1.25%)
Dec 28, 2018	19.92	21.01	19.73	20.12	32,897	+0.27(+1.34%)
Dec 27, 2018	20.23	20.40	19.70	19.86	31,176	-0.49(-2.39%)
Dec 26, 2018	21.90	21.90	19.92	20.34	20,116	+0.46(+2.33%)
Dec 24, 2018	20.06	21.13	19.88	19.88	11,986	-0.27(-1.36%)
Dec 21, 2018	20.07	20.63	20.06	20.16	66,305	-0.08(-0.39%)
Dec 20, 2018	20.14	20.46	20.14	20.23	44,831	-0.16(-0.77%)
Dec 19, 2018	20.66	20.86	20.23	20.39	24,450	-0.31(-1.52%)
Dec 18, 2018	20.28	21.45	20.28	20.70	27,388	-0.07(-0.34%)
Dec 17, 2018	21.00	22.54	20.77	20.77	16,966	-0.29(-1.38%)
Dec 14, 2018	21.25	21.80	21.03	21.06	31,622	-0.23(-1.07%)
Dec 13, 2018	21.78	21.78	21.29	21.29	31,617	-0.20(-0.91%)
Dec 12, 2018	21.77	21.89	21.24	21.49	14,203	+0.04(+0.18%)
Dec 11, 2018	21.79	22.00	21.37	21.45	18,046	+0.02(+0.07%)
Dec 10, 2018	21.94	21.94	21.31	21.43	21,194	+0.14(+0.66%)
Dec 07, 2018	21.44	21.44	21.29	21.29	24,227	-0.04(-0.18%)
Dec 06, 2018	21.35	21.72	21.28	21.33	21,765	+0.01(+0.04%)
Dec 04, 2018	21.91	21.95	21.32	21.32	25,304	-0.57(-2.60%)
Dec 03, 2018	21.89	21.89	21.76	21.89	20,179	+0.21(+0.97%)
Nov 30, 2018	21.97	21.97	21.68	21.68	26,845	-0.08(-0.36%)
Nov 29, 2018	21.73	21.92	21.69	21.76	5,893	-0.14(-0.64%)
Nov 28, 2018	21.74	21.90	21.53	21.90	32,011	+0.33(+1.52%)
Nov 27, 2018	21.79	21.82	21.53	21.57	5,909	+0.02(+0.11%)
Nov 26, 2018	21.66	21.77	21.53	21.55	18,925	-0.08(-0.36%)
Nov 23, 2018	21.53	21.63	21.53	21.63	7,064	+0.11(+0.51%)
Nov 21, 2018		21.52	21.52	21.52	0	-0.06(-0.29%)
Nov 20, 2018	21.45	21.77	21.45	21.58	12,018	+0.00(+0.00%)
Nov 19, 2018	21.87	21.87	21.50	21.58	15,349	+0.02(+0.07%)
Nov 16, 2018	21.45	21.69	21.45	21.57	10,532	+0.05(+0.22%)
Nov 15, 2018	21.32	21.58	21.32	21.52	7,281	+0.07(+0.33%)
Nov 14, 2018	21.48	21.65	21.42	21.45	15,481	-0.04(-0.18%)
Nov 13, 2018	21.60	21.78	21.49	21.49	14,563	-0.08(-0.36%)
Nov 12, 2018	21.57	21.60	21.57	21.57	11,336	+0.08(+0.36%)
Nov 09, 2018	21.30	21.56	21.30	21.49	11,303	+0.04(+0.18%)
Nov 08, 2018	21.41	21.48	21.34	21.45	8,441	+0.04(+0.18%)
Nov 07, 2018	21.29	21.41	21.29	21.41	15,457	+0.23(+1.07%)
Nov 06, 2018	21.10	21.38	21.10	21.18	8,805	+0.06(+0.29%)
Nov 05, 2018	21.25	21.36	21.08	21.12	20,313	-0.16(-0.76%)
Nov 02, 2018	21.24	21.41	21.16	21.28	21,106	+0.12(+0.58%)

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.