-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
+7.40% -
3 MONTH PERFORMANCE
+31.28% -
6 MONTH PERFORMANCE
+32.45% -
YEAR-TO-DATE PERFORMANCE
-6.28% -
1 YEAR PERFORMANCE
+14.96%
Territorial Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.47 | $10.44 (-0.29%) | $10.54 | $10.32 | 40,312 | $90.36 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 |
| 09/20/2024 | $10.42 | $10.30 (-1.15%) | $10.44 | $10.24 | 68,200 | $88.64 M |
| 09/19/2024 | $10.24 | $10.47 (2.25%) | $10.49 | $10.24 | 8,300 | $90.10 M |
| 09/18/2024 | $9.97 | $10.10 (1.3%) | $10.46 | $9.91 | 37,113 | $86.92 M |
| 09/17/2024 | $9.90 | $9.92 (0.2%) | $10.16 | $9.90 | 46,000 | $85.37 M |
| 09/16/2024 | $9.90 | $9.85 (-0.51%) | $9.91 | $9.70 | 66,100 | $84.77 M |
| 09/13/2024 | $9.40 | $9.87 (5%) | $9.87 | $9.40 | 22,900 | $84.94 M |
| 09/12/2024 | $9.19 | $9.30 (1.2%) | $9.34 | $9.19 | 5,405 | $80.03 M |
| 09/11/2024 | $9.22 | $9.29 (0.76%) | $9.29 | $8.95 | 15,200 | $79.95 M |
| 09/10/2024 | $9.25 | $9.22 (-0.32%) | $9.30 | $9.10 | 7,646 | $79.35 M |
| 09/09/2024 | $9.34 | $9.25 (-0.96%) | $9.45 | $9.25 | 12,844 | $79.60 M |
| 09/06/2024 | $9.51 | $9.45 (-0.63%) | $9.51 | $9.37 | 7,600 | $81.32 M |
| 09/05/2024 | $9.50 | $9.50 (0%) | $9.60 | $9.35 | 48,500 | $81.76 M |
| 09/04/2024 | $9.55 | $9.49 (-0.63%) | $9.58 | $9.44 | 19,209 | $81.67 M |
| 09/03/2024 | $9.61 | $9.62 (0.1%) | $9.72 | $9.55 | 8,805 | $82.79 M |
| 08/30/2024 | $9.79 | $9.73 (-0.61%) | $9.79 | $9.50 | 1,925 | $83.73 M |
| 08/29/2024 | $9.81 | $9.79 (-0.2%) | $9.82 | $9.56 | 3,100 | $84.25 M |
| 08/28/2024 | $9.70 | $9.76 (0.62%) | $9.76 | $9.62 | 7,500 | $83.99 M |
| 08/27/2024 | $9.65 | $9.63 (-0.21%) | $9.71 | $9.60 | 6,000 | $82.87 M |
| 08/26/2024 | $9.92 | $9.77 (-1.51%) | $9.98 | $9.77 | 6,800 | $84.08 M |
| 08/23/2024 | $9.61 | $9.75 (1.46%) | $9.96 | $9.41 | 11,135 | $83.91 M |
| 08/22/2024 | $9.37 | $9.33 (-0.43%) | $9.37 | $9.29 | 2,528 | $80.29 M |
| 08/21/2024 | $9.26 | $9.41 (1.62%) | $9.41 | $9.26 | 3,019 | $80.98 M |
| 08/20/2024 | $9.30 | $9.24 (-0.65%) | $9.32 | $9.24 | 1,507 | $79.52 M |
| 08/19/2024 | $9.43 | $9.43 (0%) | $9.56 | $9.43 | 5,635 | $81.15 M |
| 08/16/2024 | $9.45 | $9.54 (0.95%) | $9.54 | $9.43 | 9,400 | $82.10 M |
| 08/15/2024 | $9.29 | $9.19 (-1.08%) | $9.41 | $9.19 | 3,200 | $79.09 M |
| 08/14/2024 | $9.01 | $8.96 (-0.55%) | $9.11 | $8.91 | 11,200 | $77.11 M |
| 08/13/2024 | $8.90 | $8.94 (0.45%) | $9.02 | $8.86 | 4,346 | $76.94 M |
| 08/12/2024 | $9.05 | $8.81 (-2.65%) | $9.09 | $8.79 | 6,000 | $75.82 M |
| 08/09/2024 | $8.93 | $8.88 (-0.56%) | $8.93 | $8.86 | 1,900 | $76.42 M |
| 08/08/2024 | $9.07 | $8.95 (-1.32%) | $9.07 | $8.92 | 2,940 | $77.02 M |
| 08/07/2024 | $9.00 | $8.92 (-0.89%) | $9.07 | $8.84 | 9,700 | $76.76 M |
| 08/06/2024 | $8.93 | $8.89 (-0.45%) | $9.07 | $8.89 | 2,700 | $76.51 M |
| 08/05/2024 | $8.94 | $8.98 (0.45%) | $9.00 | $8.64 | 11,309 | $77.28 M |
| 08/02/2024 | $9.48 | $9.23 (-2.64%) | $9.48 | $9.13 | 6,948 | $79.43 M |
| 08/01/2024 | $10.00 | $9.61 (-3.9%) | $10.00 | $9.54 | 12,100 | $82.70 M |
| 07/31/2024 | $10.05 | $10.04 (-0.1%) | $10.22 | $10.00 | 4,747 | $86.40 M |
| 07/30/2024 | $9.55 | $10.01 (4.82%) | $10.13 | $9.55 | 200,600 | $86.14 M |
| 07/29/2024 | $10.23 | $9.56 (-6.55%) | $10.23 | $9.56 | 16,614 | $82.27 M |
| 07/26/2024 | $10.10 | $10.30 (1.98%) | $10.34 | $10.10 | 11,300 | $88.64 M |
| 07/25/2024 | $9.75 | $9.95 (2.05%) | $10.10 | $9.75 | 29,713 | $85.63 M |
| 07/24/2024 | $9.80 | $9.74 (-0.61%) | $9.99 | $9.74 | 13,800 | $83.82 M |
| 07/23/2024 | $9.67 | $9.86 (1.96%) | $9.96 | $9.60 | 44,300 | $84.85 M |
| 07/22/2024 | $9.47 | $9.60 (1.37%) | $9.71 | $9.47 | 131,459 | $82.45 M |
| 07/19/2024 | $9.68 | $9.59 (-0.93%) | $9.74 | $9.58 | 9,488 | $82.36 M |
| 07/18/2024 | $9.86 | $9.60 (-2.64%) | $9.92 | $9.56 | 108,190 | $82.45 M |
| 07/17/2024 | $9.74 | $9.88 (1.44%) | $9.90 | $9.72 | 52,187 | $84.85 M |
| 07/16/2024 | $8.98 | $9.45 (5.23%) | $9.48 | $8.71 | 26,868 | $81.16 M |
| 07/15/2024 | $8.74 | $8.87 (1.49%) | $9.01 | $8.68 | 27,296 | $76.18 M |
| 07/12/2024 | $8.54 | $8.69 (1.76%) | $8.70 | $8.54 | 8,975 | $74.63 M |
| 07/11/2024 | $8.08 | $8.48 (4.95%) | $8.57 | $8.08 | 11,923 | $72.83 M |
| 07/10/2024 | $7.87 | $8.13 (3.3%) | $8.18 | $7.87 | 17,423 | $69.82 M |
| 07/09/2024 | $7.65 | $7.86 (2.75%) | $7.87 | $7.65 | 5,555 | $67.50 M |
| 07/08/2024 | $7.94 | $7.77 (-2.14%) | $7.94 | $7.77 | 1,451 | $66.73 M |
| 07/05/2024 | $7.88 | $7.82 (-0.76%) | $7.88 | $7.73 | 9,036 | $67.16 M |
| 07/03/2024 | $7.93 | $7.89 (-0.5%) | $8.11 | $7.89 | 3,092 | $67.76 M |
| 07/02/2024 | $8.00 | $8.01 (0.13%) | $8.07 | $7.97 | 3,830 | $68.79 M |
| 07/01/2024 | $8.01 | $7.96 (-0.62%) | $8.15 | $7.95 | 4,538 | $68.36 M |