Territorial Bancorp Inc. Common Stockのデータ

Territorial Bancorp Inc. Common Stockの基本情報

名前 Territorial Bancorp Inc. Common Stock
ティッカー TBNK
国 United States
上場年 2009.0
セクター Finance

Territorial Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.95 24.55 24.69 24.82 23000.0 24.82
2021-02-12 24.66 24.34 24.6 24.66 16600.0 24.66
2021-02-11 25.04 24.5 24.5 24.72 21900.0 24.72
2021-02-10 24.7 24.33 24.36 24.5 31800.0 24.5
2021-02-09 25.66 23.97 25.5 24.25 143700.0 24.02
2021-02-08 25.57 24.82 25.32 25.57 16200.0 25.33
2021-02-05 25.02 24.45 24.5 24.77 18600.0 24.54
2021-02-04 24.59 23.82 23.82 24.59 13300.0 24.36
2021-02-03 23.83 23.18 23.26 23.48 29600.0 23.26
2021-02-02 23.95 23.3 23.76 23.32 29400.0 23.1
2021-02-01 24.79 23.41 23.95 23.42 21300.0 23.2
2021-01-29 25.1 23.86 25.01 23.86 20800.0 23.63
2021-01-28 25.96 25.04 25.96 25.04 11700.0 24.8
2021-01-27 26.12 25.46 25.62 25.75 46800.0 25.51
2021-01-26 26.2 25.91 26.11 26.06 13600.0 25.81
2021-01-25 26.27 25.5 25.84 26.15 20400.0 25.9
2021-01-22 26.33 25.43 25.43 26.16 16900.0 25.91
2021-01-21 26.32 25.64 26.05 25.64 13800.0 25.4
2021-01-20 26.71 26.08 26.71 26.24 14800.0 25.99
2021-01-19 26.9 26.4 26.83 26.7 21100.0 26.45
2021-01-15 26.58 26.02 26.26 26.51 41800.0 26.26
2021-01-14 26.75 26.21 26.21 26.54 31500.0 26.29
2021-01-13 26.31 25.8 25.97 26.1 30200.0 25.85
2021-01-12 26.0 25.5 25.67 25.98 10500.0 25.73
2021-01-11 25.68 25.27 25.27 25.5 12800.0 25.26
2021-01-08 25.62 25.0 25.4 25.41 15400.0 25.17
2021-01-07 25.97 25.55 25.58 25.72 19600.0 25.48
2021-01-06 25.6 24.26 24.26 25.46 45900.0 25.22
2021-01-05 24.13 23.85 23.99 23.91 15300.0 23.68
2021-01-04 24.35 23.8 24.02 23.84 14200.0 23.51
2020-12-31 24.37 23.99 24.08 24.03 11300.0 23.7
2020-12-30 24.35 23.99 24.06 24.23 9900.0 23.9
2020-12-29 24.31 23.8 24.31 24.0 23400.0 23.67
2020-12-28 24.22 23.8 24.22 23.94 32600.0 23.61
2020-12-24 24.25 23.82 24.25 24.0 5500.0 23.67
2020-12-23 24.13 23.64 23.64 24.02 22200.0 23.69
2020-12-22 23.96 23.64 23.64 23.86 18200.0 23.53
2020-12-21 23.97 23.58 23.97 23.8 12200.0 23.48
2020-12-18 24.67 24.0 24.66 24.0 74800.0 23.67
2020-12-17 24.68 24.12 24.67 24.62 17200.0 24.28
2020-12-16 25.0 24.37 24.94 24.38 21700.0 24.05
2020-12-15 25.42 23.09 23.11 24.72 155300.0 24.38
2020-12-14 23.55 23.02 23.26 23.03 17800.0 22.72
2020-12-11 23.39 23.12 23.26 23.22 19000.0 22.9
2020-12-10 23.48 23.07 23.41 23.46 11400.0 23.14
2020-12-09 23.86 23.37 23.43 23.47 30800.0 23.15
2020-12-08 23.5 22.84 23.01 23.5 38200.0 23.18
2020-12-07 23.5 23.0 23.26 23.25 16800.0 22.93
2020-12-04 23.5 23.21 23.21 23.26 8900.0 22.94
2020-12-03 23.34 22.87 23.18 23.02 10600.0 22.71
2020-12-02 22.96 22.56 22.8 22.96 6900.0 22.65
2020-12-01 22.98 22.2 22.58 22.77 17900.0 22.46
2020-11-30 23.05 22.31 23.05 22.31 18000.0 22.01
2020-11-27 23.31 22.8 23.14 23.31 6200.0 22.99
2020-11-25 23.5 22.71 23.25 23.38 13400.0 23.06
2020-11-24 23.66 21.66 22.06 23.26 32000.0 22.94
2020-11-23 22.31 21.68 21.83 21.88 35400.0 21.58
2020-11-20 22.22 21.63 22.2 21.71 28700.0 21.41
2020-11-19 22.5 22.0 22.07 22.5 18200.0 22.19
2020-11-18 23.28 22.39 23.28 22.45 14200.0 22.14
2020-11-17 23.3 22.87 23.14 23.07 8500.0 22.76
2020-11-16 23.5 23.02 23.09 23.36 17200.0 23.04
2020-11-13 22.99 22.11 22.11 22.72 10200.0 22.41
2020-11-12 23.01 21.92 23.01 22.08 12600.0 21.78
2020-11-11 23.25 22.99 23.25 23.22 13000.0 22.9
2020-11-10 23.57 22.45 22.45 23.28 31000.0 22.96
2020-11-09 23.06 21.5 21.5 22.21 69100.0 21.68
2020-11-06 21.2 20.75 21.2 20.75 13100.0 20.26
2020-11-05 21.85 21.01 21.13 21.17 9600.0 20.67
2020-11-04 21.35 20.8 21.27 20.84 15200.0 20.34
2020-11-03 21.81 21.22 21.29 21.63 26200.0 21.11
2020-11-02 21.58 21.0 21.58 21.24 19900.0 20.73
2020-10-30 21.26 21.05 21.26 21.21 10200.0 20.7
2020-10-29 21.36 20.7 21.05 21.36 16600.0 20.85
2020-10-28 21.49 20.85 20.93 21.17 15900.0 20.67
2020-10-27 22.24 20.93 22.24 21.47 11800.0 20.96
2020-10-26 22.52 21.74 22.5 22.17 12700.0 21.64
2020-10-23 22.76 22.29 22.29 22.52 21500.0 21.98
2020-10-22 22.54 21.73 21.73 22.19 49500.0 21.66
2020-10-21 22.63 21.48 21.92 21.91 19700.0 21.39
2020-10-20 22.14 21.7 21.75 21.97 14900.0 21.45
2020-10-19 21.84 21.4 21.75 21.64 4100.0 21.12
2020-10-16 21.99 21.05 21.43 21.8 19700.0 21.28
2020-10-15 21.66 20.71 20.71 21.58 6800.0 21.07
2020-10-14 21.2 20.72 21.15 20.98 9600.0 20.48
2020-10-13 21.34 20.7 21.34 20.87 13600.0 20.37
2020-10-12 21.38 20.85 20.85 21.35 6200.0 20.84
2020-10-09 21.49 20.94 21.29 21.0 6300.0 20.5
2020-10-08 22.25 20.66 22.0 20.86 22500.0 20.36
2020-10-07 21.92 21.14 21.44 21.92 7200.0 21.4
2020-10-06 22.25 21.05 21.38 21.05 18000.0 20.55
2020-10-05 21.43 20.13 20.43 21.11 16300.0 20.61
2020-10-02 20.42 19.82 19.82 20.16 14500.0 19.68
2020-10-01 20.3 19.8 20.2 19.92 14900.0 19.44
2020-09-30 20.48 20.04 20.3 20.23 12300.0 19.75
2020-09-29 20.54 20.13 20.29 20.4 5500.0 19.91
2020-09-28 20.84 20.3 20.84 20.52 9200.0 20.03
2020-09-25 20.14 19.72 19.95 20.02 8400.0 19.54
2020-09-24 20.11 19.49 19.93 19.7 11300.0 19.23
2020-09-23 20.1 19.23 20.0 19.27 14900.0 18.81
2020-09-22 20.25 19.47 20.25 19.95 21900.0 19.47
2020-09-21 21.85 19.97 21.02 20.11 26500.0 19.63
2020-09-18 22.25 21.02 21.73 21.08 93600.0 20.58
2020-09-17 21.57 21.33 21.55 21.54 9600.0 21.03
2020-09-16 21.7 21.2 21.58 21.5 15700.0 20.99
2020-09-15 22.08 21.2 22.08 21.23 4300.0 20.72
2020-09-14 21.98 21.6 21.78 21.68 7700.0 21.16
2020-09-11 22.37 21.54 22.37 21.61 8700.0 21.09
2020-09-10 22.41 21.74 22.0 22.15 14500.0 21.62
2020-09-09 22.82 21.61 21.91 22.19 20700.0 21.66
2020-09-08 21.82 21.11 21.61 21.81 23300.0 21.29
2020-09-04 21.91 21.2 21.7 21.6 8300.0 21.08
2020-09-03 21.94 21.21 21.31 21.38 11400.0 20.87
2020-09-02 21.47 21.17 21.27 21.3 11300.0 20.79
2020-09-01 21.53 21.07 21.2 21.34 19300.0 20.83
2020-08-31 21.76 21.0 21.38 21.16 35700.0 20.66
2020-08-28 21.75 21.2 21.71 21.5 11800.0 20.99
2020-08-27 21.8 21.53 21.58 21.53 8800.0 21.02
2020-08-26 21.83 21.34 21.42 21.34 22400.0 20.83
2020-08-25 21.84 21.24 21.76 21.24 15600.0 20.73
2020-08-24 22.03 21.31 21.51 21.56 10100.0 21.05
2020-08-21 21.87 21.21 21.52 21.51 18500.0 21.0
2020-08-20 21.82 21.5 21.64 21.6 15400.0 21.08
2020-08-19 22.17 21.51 21.84 21.82 8800.0 21.3
2020-08-18 22.26 21.71 22.26 21.79 11600.0 21.27
2020-08-17 22.51 22.02 22.31 22.05 13100.0 21.52
2020-08-14 22.54 22.13 22.31 22.54 8300.0 22.0
2020-08-13 23.13 22.41 22.98 22.5 17700.0 21.96
2020-08-12 23.46 22.56 23.46 23.22 12700.0 22.67
2020-08-11 23.87 22.94 23.49 23.22 24900.0 22.44
2020-08-10 23.32 22.34 22.55 23.04 16600.0 22.27
2020-08-07 22.56 21.96 21.97 22.56 12900.0 21.8
2020-08-06 22.3 22.0 22.01 22.09 5900.0 21.35
2020-08-05 22.47 22.09 22.31 22.3 10300.0 21.55
2020-08-04 22.3 21.95 21.99 22.13 7300.0 21.39
2020-08-03 22.51 21.9 21.9 22.16 20400.0 21.42
2020-07-31 22.08 20.86 20.86 21.97 27300.0 21.23
2020-07-30 21.26 20.82 20.84 20.86 9400.0 20.16
2020-07-29 21.68 20.57 20.69 21.13 41700.0 20.42
2020-07-28 21.06 20.42 21.06 20.42 18100.0 19.74
2020-07-27 21.57 20.81 21.57 20.81 15200.0 20.11
2020-07-24 22.04 21.58 21.64 21.62 7300.0 20.9
2020-07-23 22.03 21.57 21.7 21.8 14500.0 21.07
2020-07-22 21.84 21.64 21.7 21.83 8100.0 21.1
2020-07-21 22.18 21.68 21.79 21.94 20900.0 21.2
2020-07-20 21.92 21.52 21.92 21.55 10500.0 20.83
2020-07-17 22.5 22.01 22.35 22.02 14200.0 21.28
2020-07-16 22.75 22.5 22.64 22.56 10000.0 21.8
2020-07-15 23.21 22.45 22.45 22.86 19200.0 22.09
2020-07-14 22.35 21.94 22.24 22.11 12500.0 21.37
2020-07-13 22.3 21.45 21.81 21.93 19800.0 21.19
2020-07-10 21.84 20.81 20.93 21.81 17700.0 21.08
2020-07-09 21.91 20.77 21.36 20.79 26900.0 20.09
2020-07-08 22.0 21.05 21.75 21.53 27500.0 20.81
2020-07-07 22.73 21.7 22.63 21.83 35400.0 21.1
2020-07-06 23.18 22.46 23.05 22.88 13900.0 22.11
2020-07-02 23.31 22.43 23.31 22.59 14700.0 21.83
2020-07-01 23.98 22.58 23.98 22.84 16300.0 22.07
2020-06-30 24.0 23.2 23.2 23.79 15000.0 22.99
2020-06-29 23.6 22.04 22.04 23.6 26300.0 22.81
2020-06-26 22.86 21.31 22.86 21.48 93100.0 20.76
2020-06-25 23.25 22.27 22.32 23.22 18200.0 22.44
2020-06-24 23.25 22.45 23.25 22.53 21600.0 21.77
2020-06-23 24.1 23.42 23.9 23.44 31800.0 22.65
2020-06-22 24.2 23.56 23.67 23.7 26100.0 22.91
2020-06-19 24.2 23.38 24.19 24.12 52500.0 23.31
2020-06-18 24.39 23.75 23.94 23.78 31300.0 22.98
2020-06-17 24.43 23.95 24.43 23.97 41400.0 23.17
2020-06-16 24.7 23.64 24.52 24.43 23400.0 23.61
2020-06-15 24.43 23.25 23.25 23.98 21600.0 23.18
2020-06-12 24.16 23.03 24.16 24.14 31100.0 23.33
2020-06-11 24.07 22.79 24.07 22.92 28600.0 22.15
2020-06-10 25.82 24.8 25.82 24.81 13300.0 23.98
2020-06-09 26.29 25.0 26.29 25.9 21300.0 25.03
2020-06-08 27.78 26.38 27.78 26.75 21900.0 25.85
2020-06-05 27.5 26.35 26.35 27.1 26700.0 26.19
2020-06-04 26.0 25.09 25.22 25.46 23200.0 24.61
2020-06-03 26.28 25.04 25.04 25.34 24900.0 24.49
2020-06-02 25.19 23.85 25.19 24.46 25500.0 23.64
2020-06-01 25.67 24.55 25.45 24.77 28900.0 23.94
2020-05-29 26.64 25.06 25.98 25.43 12700.0 24.58
2020-05-28 27.62 25.97 27.62 25.97 41000.0 25.1
2020-05-27 27.52 25.81 26.15 27.32 26300.0 26.4
2020-05-26 25.65 25.01 25.3 25.36 27700.0 24.51
2020-05-22 25.32 24.21 24.82 24.42 10000.0 23.6
2020-05-21 25.14 24.31 24.87 24.82 12200.0 23.99
2020-05-20 25.13 23.49 24.2 24.95 14400.0 24.11
2020-05-19 24.81 23.32 24.62 23.72 25300.0 22.92
2020-05-18 25.05 23.35 23.82 24.81 30100.0 23.98
2020-05-15 23.11 21.87 22.56 22.9 17100.0 22.13
2020-05-14 23.33 21.31 22.49 22.55 29700.0 21.79
2020-05-13 23.3 21.99 23.11 23.12 22500.0 22.34
2020-05-12 24.42 23.37 24.0 23.52 29000.0 22.51
2020-05-11 24.97 23.84 24.91 24.36 48000.0 23.31
2020-05-08 25.8 24.47 24.88 25.33 28600.0 24.24
2020-05-07 24.71 24.09 24.41 24.42 16100.0 23.37
2020-05-06 24.62 23.93 24.62 24.0 13100.0 22.97
2020-05-05 25.48 24.27 25.48 24.35 24900.0 23.3
2020-05-04 25.6 23.73 24.53 25.4 19200.0 24.31
2020-05-01 24.9 23.6 24.59 24.7 28800.0 23.64
2020-04-30 25.99 24.87 25.69 25.13 25000.0 24.05
2020-04-29 27.0 25.15 25.96 26.53 38900.0 25.39
2020-04-28 26.0 24.65 25.75 25.32 23900.0 24.23
2020-04-27 25.46 24.77 24.77 25.16 25100.0 24.08
2020-04-24 25.44 23.76 25.44 24.6 15500.0 23.54
2020-04-23 25.75 24.58 24.83 25.6 17400.0 24.5
2020-04-22 25.6 24.14 25.51 24.84 14200.0 23.77
2020-04-21 25.54 24.43 24.7 25.36 21400.0 24.27
2020-04-20 25.75 24.75 25.0 25.15 18800.0 24.07
2020-04-17 26.0 24.0 24.05 25.4 43500.0 24.31
2020-04-16 24.15 22.16 23.8 23.44 26100.0 22.43
2020-04-15 25.28 24.0 25.01 24.1 49100.0 23.06
2020-04-14 26.39 25.07 26.38 25.5 44100.0 24.4
2020-04-13 27.46 25.2 27.46 25.41 31100.0 24.32
2020-04-09 27.52 25.52 25.54 27.46 37700.0 26.28
2020-04-08 25.35 24.57 24.69 25.26 18000.0 24.17
2020-04-07 25.48 24.0 25.45 24.68 25500.0 23.62
2020-04-06 24.84 23.61 23.89 24.84 27600.0 23.77
2020-04-03 24.64 22.87 24.36 23.48 39200.0 22.47
2020-04-02 24.81 23.25 23.3 24.57 38300.0 23.51
2020-04-01 24.9 23.25 24.15 23.26 35100.0 22.26
2020-03-31 24.55 23.12 24.1 24.55 60400.0 23.49
2020-03-30 24.93 23.5 24.22 24.12 22500.0 23.08
2020-03-27 25.4 24.16 24.49 24.31 19600.0 23.27
2020-03-26 25.18 23.15 23.15 25.18 26800.0 24.1
2020-03-25 25.08 23.1 25.08 23.1 21000.0 22.11
2020-03-24 25.18 20.55 21.18 25.15 30100.0 24.07
2020-03-23 21.12 20.25 20.92 20.38 31100.0 19.5
2020-03-20 21.79 20.65 20.75 21.2 54400.0 20.29
2020-03-19 22.03 20.56 21.3 20.87 45600.0 19.97
2020-03-18 23.29 21.02 23.0 21.08 43900.0 20.17
2020-03-17 23.81 20.26 21.0 23.81 34700.0 22.79
2020-03-16 22.57 20.26 22.0 21.03 22400.0 20.13
2020-03-13 23.54 21.54 21.76 23.54 23300.0 22.53
2020-03-12 21.94 20.65 21.55 21.05 26800.0 20.15
2020-03-11 23.48 22.32 22.6 22.56 24000.0 21.59
2020-03-10 25.14 22.64 23.78 23.0 40700.0 22.01
2020-03-09 24.01 22.51 23.83 23.27 27600.0 22.27
2020-03-06 25.65 24.55 25.0 24.83 13700.0 23.76
2020-03-05 26.73 25.04 26.33 25.55 22000.0 24.45
2020-03-04 26.98 26.06 26.85 26.9 17800.0 25.74
2020-03-03 26.87 26.23 26.4 26.68 51700.0 25.53
2020-03-02 26.4 25.5 25.63 26.4 22900.0 25.27
2020-02-28 27.8 23.77 26.59 25.42 28800.0 24.33
2020-02-27 28.38 27.02 28.38 27.18 25700.0 26.01
2020-02-26 28.9 28.5 28.64 28.56 14800.0 27.33
2020-02-25 28.75 28.28 28.55 28.45 15100.0 27.23
2020-02-24 29.01 28.32 28.87 28.32 5900.0 27.1
2020-02-21 29.63 29.15 29.63 29.3 8000.0 28.04
2020-02-20 29.83 29.59 29.74 29.59 9000.0 28.32
2020-02-19 29.76 29.47 29.76 29.58 6700.0 28.31
2020-02-18 29.7 29.36 29.57 29.48 4400.0 28.21