Territorial Bancorp Stock Price History, TBNK Historical Prices

Add to My Stocks
$28.34 $0.58 (2.01%) TBNK stock closing price Aug 17, 2017 (Closing)

Territorial Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Territorial Bancorp price to earnings ratio data. The Territorial Bancorp stock price history chart shows that the stock price was at a high of 33.9 on 21 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1728.9228.9228.3428.341468215.573.70
2017-08-1628.8829.0828.8628.921325715.893.78
2017-08-1528.7929.0328.7528.771923715.813.76
2017-08-1429.0429.2128.6828.932209715.903.78
2017-08-1129.5829.5828.6928.922145615.893.78
2017-08-1029.0029.7028.3029.702613016.323.88
2017-08-0929.6829.7129.0329.441608216.183.85
2017-08-0829.6929.9629.3029.681143416.313.88
2017-08-0729.9330.4129.5129.681232416.313.88
2017-08-0430.5430.5429.6230.032971916.503.92
2017-08-0330.4630.4629.6830.041934616.513.93
2017-08-0230.3430.3829.9530.061106116.523.93
2017-08-0130.0131.0029.9930.391897516.703.97
2017-07-3130.7131.5430.0530.131398216.743.93
2017-07-2830.8231.0430.3830.512476516.953.98
2017-07-2731.3831.3930.8231.09441317.274.05
2017-07-2631.5831.9831.1331.141074917.304.06
2017-07-2530.6331.8630.6331.562442717.534.12
2017-07-2430.2531.1630.2530.551508916.973.98
2017-07-2130.7930.8430.1630.542581416.973.98
2017-07-2030.4030.7930.1930.67512417.044.00
2017-07-1930.0331.3430.0330.421023916.903.97
2017-07-1830.2531.0430.0030.381152216.883.96
2017-07-1730.5330.6930.2730.271061916.823.95
2017-07-1430.5130.7430.0930.41895016.893.97
2017-07-1330.6530.8130.4530.67537617.044.00
2017-07-1230.5530.7530.5530.701139517.064.00
2017-07-1130.9631.1330.4630.60668617.003.99
2017-07-1031.0131.1430.7830.92499417.184.03
2017-07-0730.9931.3430.8731.141038917.304.06
2017-07-0630.9131.1830.8731.01877617.234.04
2017-07-0531.0931.3230.7131.10572317.284.06
2017-07-0331.1131.3130.8031.101097217.284.06
2017-06-3031.6032.1831.1231.191136417.334.07
2017-06-2931.7831.7831.3131.611843417.564.12
2017-06-2831.3031.8831.3031.60543517.564.12
2017-06-2730.5631.3030.4930.711087817.064.00
2017-06-2631.2631.7230.4930.561013316.983.99
2017-06-2331.1032.2930.7031.204846517.334.07
2017-06-2230.8531.5230.8531.021369317.234.05
2017-06-2131.8032.3030.5130.73678917.074.01
2017-06-2031.3031.7231.1131.11642017.284.06
2017-06-1931.6232.1531.1931.52896917.514.11
2017-06-1631.7532.2831.2731.464531717.484.10
2017-06-1531.8032.1131.6932.05696917.814.18
2017-06-1431.9632.0131.4131.641240717.584.13
2017-06-1331.7232.2131.7032.011088617.784.17
2017-06-1232.1532.1531.3631.601451917.564.12
2017-06-0931.0432.3631.0432.122640817.844.19
2017-06-0831.2031.7731.1831.531831717.524.11
2017-06-0730.9731.2530.7731.071151917.264.05
2017-06-0630.8731.1430.6430.961171917.204.04
2017-06-0531.1031.2731.0331.101487617.284.06
2017-06-0230.6431.4830.6431.191930817.334.07
2017-06-0129.9630.7429.9630.641473317.024.00
2017-05-3130.3230.4729.6130.06940116.703.92
2017-05-3030.2430.4629.6930.181330416.773.94
2017-05-290.000.000.0030.170N/AN/A
2017-05-2629.5730.3529.1830.171956816.763.93
2017-05-2529.6429.6629.0829.531295116.413.85
2017-05-2430.4830.4829.1029.60593116.443.86
2017-05-2329.8230.0929.7329.94974516.633.90
2017-05-2229.9430.1129.8229.90856016.613.90
2017-05-1930.0430.6929.8229.861771216.593.89
2017-05-1830.2930.5030.0030.041326616.693.92
2017-05-1730.5230.5230.0530.121664316.733.93
2017-05-1630.3830.7030.2030.691037317.054.00
2017-05-1530.6430.7030.3330.48936816.933.97
2017-05-1230.3030.4830.1230.271025716.823.95
2017-05-1130.5130.6930.2730.431300816.913.97
2017-05-1030.6430.7130.4330.52869716.963.98
2017-05-0931.0431.0430.6530.72924517.074.01
2017-05-0831.0031.1430.9431.11967117.284.06
2017-05-0531.3231.3530.8330.85719117.144.02
2017-05-0431.5031.5230.9631.111234117.284.06
2017-05-0331.2031.5731.1631.242071717.364.07
2017-05-0231.0431.5931.0431.31891917.394.08
2017-05-0131.0031.6130.8331.301119417.394.08
2017-04-2832.4932.4930.5530.952605117.194.04
2017-04-2732.5832.5832.1232.41836518.524.24
2017-04-2632.2432.7932.2432.642992718.654.27
2017-04-2532.1032.4732.1032.381201218.504.24
2017-04-2431.6332.2431.1232.013252118.294.19
2017-04-2131.1531.4731.1531.241969017.854.09
2017-04-2031.2031.2130.9731.201391317.834.08
2017-04-1931.0631.0830.7530.921000817.184.03
2017-04-1830.8931.0030.7930.921457017.184.03
2017-04-1731.2431.2830.7330.941146117.194.03
2017-04-140.000.000.0030.820N/AN/A
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 33.9 Feb 21,2017
Min Stock Price 19.84 May 20,2014
Avg Stock Price 24.96

Territorial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 19.69 Jan 13,2017
Min PE Ratio 13.2 Aug 01,2014
Avg PE Ratio 16.1

Territorial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.44 Feb 21,2017
Min PS Ratio 2.82 May 20,2014
Avg PS Ratio 3.47

TBNK Industry Peers

Company Price Change (%)
Peoples Financial Services (PFIS)40.360.14 (0.35%)
Cambridge Bancorp (CATC)71.050 (0%)
First Foundation (FFWM)16.540.58 (3.39%)
Hawaiian Electric (HE)33.060.21 (0.63%)
Cpb (CPF)28.930.72 (2.43%)
Broadway Financial (BYFC)2.510.01 (0.4%)
Simply Good Fds (SMPL)11.950.08 (0.67%)

Territorial Bancorp historical quotes helps an investor analyze a company's history and do Territorial Bancorp stock analysis . Territorial Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TBNK saw an opening price of 28.92, and a closing price of 28.34 on 17 Aug, 2017. The average P/S ratio was 3.43 as can be seen by Territorial Bancorp stock price history. .