Territorial Bancorp Stock Price History (NASDAQ:TBNK)

Add to My Stocks
$31.67 $0.2 (0.63%) TBNK stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Territorial Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Territorial Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Territorial Bancorp stock price history chart shows that the stock price was at a high of 32.25 on 22 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0231.7831.9231.4931.67915618.744.11
2016-12-0131.4431.9931.4431.871574918.864.14
2016-11-3032.2532.2531.3131.471797118.624.09
2016-11-2932.1532.2031.9932.121306519.014.17
2016-11-2532.2932.2932.0632.06494418.974.16
2016-11-2332.2332.3030.4032.161742219.034.18
2016-11-2231.3332.5031.3332.251697719.084.19
2016-11-2131.6231.6231.3231.501408318.644.09
2016-11-1830.6631.6030.5431.592637818.694.10
2016-11-1730.5031.2030.2130.703039618.173.99
2016-11-1630.7330.7330.3030.522390018.063.96
2016-11-1530.5230.8530.3130.772016118.214.00
2016-11-1430.4531.2130.3930.742413518.193.99
2016-11-1129.5630.4529.5630.414417817.993.95
2016-11-1028.9829.7528.7029.683118017.563.85
2016-11-0928.3329.0028.2728.992166617.153.76
2016-11-0828.1528.3627.9228.301549016.753.68
2016-11-0728.0828.2627.9528.192290716.683.66
2016-11-0428.1428.2727.7327.831212316.473.61
2016-11-0328.3928.6228.0328.091012116.623.65
2016-11-0228.4128.6328.3128.321489016.763.68
2016-11-0128.5228.7028.4128.451409116.833.69
2016-10-3128.9428.9628.5228.522264716.883.70
2016-10-2828.6129.0428.4028.69839717.493.74
2016-10-2728.5628.5728.3528.38898417.313.70
2016-10-2628.6128.7328.5028.501026617.383.71
2016-10-2528.8728.8728.5128.571209217.423.72
2016-10-2428.9929.0028.8028.91347017.633.77
2016-10-2128.7028.8428.7028.79570817.563.75
2016-10-2029.0029.0028.7628.76631417.543.75
2016-10-1928.8729.0028.7528.97770417.673.77
2016-10-1828.9528.9928.7428.87803817.603.76
2016-10-1729.0929.1728.8328.87318917.603.76
2016-10-1428.7929.0928.6528.921012717.633.77
2016-10-1328.8229.0328.7428.84944417.593.76
2016-10-1228.8929.0328.8529.003235017.683.78
2016-10-1128.9028.9028.7728.831364417.583.76
2016-10-1028.8928.9028.8328.89875817.623.76
2016-10-0728.8228.9028.7428.821033617.573.75
2016-10-0628.8928.9028.5528.75741217.533.74
2016-10-0528.7728.9028.6828.81649217.573.75
2016-10-0428.6228.8428.5128.801122717.563.75
2016-10-0328.6628.7728.4128.731318517.523.74
2016-09-3029.0029.0028.6328.662733817.483.73
2016-09-2928.7529.0028.6428.821607017.573.75
2016-09-2828.6428.7528.4228.682642417.493.74
2016-09-2728.3528.6028.2828.55669917.413.72
2016-09-2628.7328.7528.3628.411263817.323.70
2016-09-2328.9428.9528.8528.851157317.593.76
2016-09-2229.0029.0028.8628.912125017.633.77
2016-09-2128.8429.0028.6728.991407717.683.78
2016-09-2029.1329.1328.8428.96491317.663.77
2016-09-1928.8129.1628.8029.00783617.683.78
2016-09-1628.8329.1928.6529.046461117.713.78
2016-09-1528.7628.9028.6628.751708917.533.74
2016-09-1428.8229.1528.8028.801749517.563.75
2016-09-1328.8329.1328.7328.808014717.563.75
2016-09-1228.8229.1428.8128.951835717.653.77
2016-09-0929.0829.1628.7429.008871717.683.78
2016-09-0829.1029.2529.0029.152846417.773.80
2016-09-0728.9229.1628.8229.101824617.743.79
2016-09-0628.9929.0528.9529.031018917.703.78
2016-09-0228.6628.9728.6128.94893717.653.77
2016-09-0128.2828.6928.2828.542603217.403.72
2016-08-3128.6428.6828.5028.561059617.423.72
2016-08-3028.3128.6028.1628.53682817.403.72
2016-08-2928.0728.3028.0128.281047017.243.68
2016-08-2628.1528.2827.9628.101429417.133.66
2016-08-2527.9528.1027.8528.072070417.123.66
2016-08-2427.8728.0927.8728.03931117.093.65
2016-08-2328.0328.1027.9828.06870717.113.65
2016-08-2227.8827.9227.7627.87695016.993.63
2016-08-1928.0428.2827.8427.881182517.003.63
2016-08-1827.8528.2427.8128.091580217.133.66
2016-08-1727.9428.0027.8627.86406116.993.63
2016-08-1627.8628.1727.7727.911903117.023.64
2016-08-1528.2228.2627.8628.012923317.083.65
2016-08-1228.2628.3128.0628.182342617.183.67
2016-08-1128.0428.3828.0028.271050417.243.68
2016-08-1028.3128.3127.4328.06518717.113.65
2016-08-0928.3928.6528.2628.411607117.323.70
2016-08-0828.3428.5428.0928.281227717.243.68
2016-08-0528.3528.5228.2228.471845617.363.71
2016-08-0427.7128.1627.7128.051909417.103.65
2016-08-0327.5327.7027.5327.601010716.833.59
2016-08-0227.1727.5827.1727.401213516.713.57
2016-08-0126.7527.3226.7527.051318316.493.52
2016-07-2926.7327.2826.7326.902385416.613.54
2016-07-2827.0227.2726.9327.03642616.693.55
Get more Data

Territorial Bancorp Stock Chart

View TBNK PE ratio, PS ratio stocks charts and compare with peers.
TBNK Chart
Note: Compare Territorial Bancorp stock price history with the index and industry peers.

Territorial Bancorp Historical Prices: Past 5 years

Max Stock Price 32.25 Nov 22,2016
Min Stock Price 19.18 Dec 08,2011
Avg Stock Price 23.54

Territorial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 19.46 Jul 13,2012
Min PE Ratio 13.2 Aug 01,2014
Avg PE Ratio 16.13

Territorial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.19 Nov 22,2016
Min PS Ratio 2.82 May 20,2014
Avg PS Ratio 3.36

TBNK Industry Peers

Company Price Change (%)
Vantagesouth Bancshares (VSB)6.040 (0%)
First Bancorp (FNLC)29.280.07 (0.24%)
First Foundation (FFWM)27.850.11 (0.4%)
Hawaiian Electric (HE)31.390.67 (2.18%)
Cpb (CPF)29.610.11 (0.37%)
Broadway Financial (BYFC)1.60.02 (1.27%)
Simplicity Bancorp (SMPL)17.160.21 (1.21%)

We provide Territorial Bancorp historical quotes along with PE ratio and PS ratio for doing Territorial Bancorp fundamental analysis. Territorial Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. TBNK saw an opening price of 31.78, and a closing price of 31.67 on 02 Dec, 2016. Looking at Territorial Bancorp stock market history data, the P/S ratio was at a low of 2.82 on 20 May, 2014. .