5 DAY PERFORMANCE
-8.44%
1 MONTH PERFORMANCE
-8.78%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
+28.68%
YEAR-TO-DATE PERFORMANCE
-11.48%
1 YEAR PERFORMANCE
-8.78%
Territorial Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.54 | $9.89 (3.67%) | $9.96 | $9.40 | 18,468 | $85.23 M |
| 12/19/2024 | $9.90 | $9.67 (-2.32%) | $9.90 | $9.61 | 9,921 | $83.34 M |
| 12/18/2024 | $10.36 | $9.63 (-7.05%) | $10.40 | $9.63 | 19,500 | $82.99 M |
| 12/17/2024 | $10.36 | $10.38 (0.19%) | $10.46 | $10.30 | 20,304 | $89.46 M |
| 12/16/2024 | $10.42 | $10.78 (3.45%) | $10.78 | $10.42 | 32,746 | $92.90 M |
| 12/13/2024 | $10.55 | $10.61 (0.57%) | $10.64 | $10.46 | 11,425 | $91.44 M |
| 12/12/2024 | $10.59 | $10.68 (0.85%) | $10.68 | $10.49 | 8,500 | $92.04 M |
| 12/11/2024 | $10.66 | $10.68 (0.19%) | $10.84 | $10.49 | 15,933 | $92.04 M |
| 12/10/2024 | $10.40 | $10.54 (1.35%) | $10.68 | $10.40 | 8,733 | $90.84 M |
| 12/09/2024 | $10.80 | $10.51 (-2.69%) | $10.84 | $10.51 | 5,800 | $90.58 M |
| 12/06/2024 | $10.61 | $10.70 (0.85%) | $10.71 | $10.61 | 8,507 | $92.21 M |
| 12/05/2024 | $10.83 | $10.68 (-1.39%) | $10.85 | $10.68 | 12,702 | $92.04 M |
| 12/04/2024 | $10.68 | $10.73 (0.47%) | $10.79 | $10.62 | 19,109 | $92.47 M |
| 12/03/2024 | $10.74 | $10.69 (-0.47%) | $10.83 | $10.64 | 12,919 | $92.13 M |
| 12/02/2024 | $10.75 | $10.84 (0.84%) | $10.99 | $10.64 | 26,700 | $93.42 M |
| 11/29/2024 | $10.92 | $10.81 (-1.01%) | $10.93 | $10.81 | 7,200 | $93.16 M |
| 11/27/2024 | $10.91 | $10.92 (0.09%) | $11.04 | $10.75 | 4,136 | $94.11 M |
| 11/26/2024 | $11.02 | $10.95 (-0.64%) | $11.08 | $10.94 | 3,831 | $94.37 M |
| 11/25/2024 | $10.99 | $11.03 (0.36%) | $11.40 | $10.98 | 21,442 | $95.06 M |
| 11/22/2024 | $10.66 | $10.94 (2.63%) | $11.10 | $10.66 | 27,800 | $94.28 M |
| 11/21/2024 | $10.68 | $10.82 (1.31%) | $10.88 | $10.68 | 17,640 | $93.25 M |
| 11/20/2024 | $10.47 | $10.74 (2.58%) | $10.74 | $10.47 | 9,700 | $92.56 M |
| 11/19/2024 | $10.59 | $10.58 (-0.09%) | $10.64 | $10.51 | 10,437 | $91.18 M |
| 11/18/2024 | $10.63 | $10.62 (-0.09%) | $10.76 | $10.59 | 12,530 | $91.52 M |
| 11/15/2024 | $10.64 | $10.80 (1.5%) | $10.80 | $10.61 | 6,900 | $93.08 M |
| 11/14/2024 | $10.87 | $10.83 (-0.37%) | $10.94 | $10.78 | 7,800 | $93.33 M |
| 11/13/2024 | $10.91 | $10.85 (-0.55%) | $11.18 | $10.85 | 6,700 | $93.51 M |
| 11/12/2024 | $11.00 | $10.91 (-0.82%) | $11.13 | $10.89 | 10,728 | $94.02 M |
| 11/11/2024 | $10.93 | $11.11 (1.65%) | $11.22 | $10.93 | 13,700 | $95.75 M |
| 11/08/2024 | $10.62 | $10.79 (1.6%) | $10.90 | $10.62 | 17,128 | $92.99 M |
| 11/07/2024 | $11.30 | $10.68 (-5.49%) | $11.30 | $10.63 | 60,000 | $92.04 M |
| 11/06/2024 | $10.53 | $11.31 (7.41%) | $11.44 | $10.50 | 147,700 | $97.47 M |
| 11/05/2024 | $10.04 | $10.30 (2.59%) | $10.38 | $10.04 | 9,000 | $88.77 M |
| 11/04/2024 | $10.34 | $10.09 (-2.42%) | $10.34 | $10.05 | 4,143 | $86.96 M |
| 11/01/2024 | $10.30 | $10.30 (0%) | $10.32 | $10.15 | 49,821 | $88.77 M |
| 10/31/2024 | $10.42 | $10.24 (-1.73%) | $10.42 | $10.24 | 15,400 | $88.25 M |
| 10/30/2024 | $10.23 | $10.43 (1.96%) | $10.52 | $10.23 | 38,400 | $89.89 M |
| 10/29/2024 | $10.20 | $10.30 (0.98%) | $10.33 | $10.05 | 22,100 | $88.77 M |
| 10/28/2024 | $10.01 | $10.14 (1.3%) | $10.39 | $10.01 | 39,700 | $87.39 M |
| 10/25/2024 | $10.60 | $10.44 (-1.51%) | $10.60 | $10.27 | 30,736 | $89.97 M |
| 10/24/2024 | $10.50 | $10.54 (0.38%) | $10.55 | $10.31 | 47,434 | $90.71 M |
| 10/23/2024 | $10.53 | $10.65 (1.14%) | $10.65 | $10.53 | 8,600 | $91.65 M |
| 10/22/2024 | $10.32 | $10.80 (4.65%) | $10.89 | $10.20 | 63,841 | $92.94 M |
| 10/21/2024 | $10.75 | $10.39 (-3.35%) | $10.75 | $10.31 | 69,600 | $89.41 M |
| 10/18/2024 | $10.95 | $10.95 (0%) | $10.97 | $10.87 | 6,930 | $94.23 M |
| 10/17/2024 | $10.93 | $11.03 (0.91%) | $11.03 | $10.81 | 15,742 | $94.92 M |
| 10/16/2024 | $10.99 | $11.01 (0.18%) | $11.05 | $10.93 | 17,800 | $94.75 M |
| 10/15/2024 | $10.82 | $10.92 (0.92%) | $11.12 | $10.82 | 18,828 | $93.98 M |
| 10/14/2024 | $10.51 | $10.84 (3.14%) | $10.88 | $10.51 | 16,105 | $93.29 M |
| 10/11/2024 | $10.44 | $10.60 (1.53%) | $10.66 | $10.42 | 21,100 | $91.22 M |
| 10/10/2024 | $10.56 | $10.62 (0.57%) | $10.70 | $10.46 | 49,707 | $91.39 M |
| 10/09/2024 | $10.50 | $10.84 (3.24%) | $10.84 | $10.40 | 31,900 | $93.29 M |
| 10/08/2024 | $10.70 | $10.50 (-1.87%) | $10.70 | $10.50 | 23,100 | $90.36 M |
| 10/07/2024 | $11.30 | $10.67 (-5.58%) | $11.38 | $10.42 | 31,700 | $91.82 M |
| 10/04/2024 | $10.70 | $11.42 (6.73%) | $11.42 | $10.60 | 44,553 | $98.28 M |
| 10/03/2024 | $10.17 | $10.64 (4.62%) | $10.83 | $10.09 | 115,717 | $91.57 M |
| 10/02/2024 | $10.30 | $10.17 (-1.26%) | $10.41 | $10.17 | 20,948 | $87.52 M |
| 10/01/2024 | $10.51 | $10.16 (-3.33%) | $10.51 | $10.11 | 38,700 | $87.43 M |
| 09/30/2024 | $10.47 | $10.44 (-0.29%) | $10.54 | $10.32 | 40,312 | $89.84 M |
| 09/27/2024 | $10.65 | $10.39 (-2.44%) | $10.65 | $10.34 | 46,200 | $89.41 M |
| 09/26/2024 | $10.04 | $10.36 (3.19%) | $10.91 | $9.95 | 165,150 | $89.16 M |
| 09/25/2024 | $9.95 | $9.94 (-0.1%) | $10.02 | $9.91 | 26,000 | $85.54 M |
| 09/24/2024 | $10.20 | $10.03 (-1.67%) | $10.20 | $10.01 | 78,129 | $86.32 M |
| 09/23/2024 | $10.33 | $10.26 (-0.68%) | $10.38 | $10.19 | 23,400 | $88.30 M |