-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
-2.83% -
3 MONTH PERFORMANCE
+11.53% -
6 MONTH PERFORMANCE
+25.32% -
YEAR-TO-DATE PERFORMANCE
-4.57% -
1 YEAR PERFORMANCE
+49.02%
Territorial Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |