Territorial Bancorp Stock Price History, TBNK Historical Prices

Add to My Stocks
$30.53 $0.32 (1.06%) TBNK stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Territorial Bancorp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Territorial Bancorp P/E ratio data for the stock. The Territorial Bancorp stock price history chart shows that the stock price was at a high of $33.9 on Feb 21, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 30.5 30.7 30.37 30.53 16,392 19.32 3.95
2018-02-20 30.64 30.89 30.11 30.21 20,121 19.12 3.91
2018-02-16 30.55 30.95 30.55 30.69 18,694 19.42 3.97
2018-02-15 30.74 30.83 30.55 30.65 10,106 19.4 3.97
2018-02-14 30.32 30.84 30.32 30.49 21,274 19.3 3.95
2018-02-13 30.46 30.75 30.3 30.34 12,598 19.2 3.93
2018-02-12 30.47 30.83 30.36 30.58 188,331 19.35 3.96
2018-02-09 30.45 30.74 30.04 30.52 41,348 19.32 3.95
2018-02-08 30.89 30.9 30.16 30.16 22,862 19.09 3.9
2018-02-07 30.5 30.7 30.44 30.63 17,537 19.39 3.96
2018-02-06 29.6 30.58 29.6 30.44 30,375 19.27 3.94
2018-02-05 30.74 30.79 29.86 29.87 14,973 18.91 3.87
2018-02-02 30.76 30.76 30.4 30.51 11,089 19.31 3.95
2018-02-01 30.25 30.84 30.25 30.62 10,701 19.38 3.96
2018-01-31 30.56 30.62 30.25 30.28 16,075 19.17 3.92
2018-01-30 30.48 30.68 30.26 30.4 14,242 19.24 3.93
2018-01-29 31.01 31.26 30.46 30.46 12,960 19.28 3.94
2018-01-26 31.45 31.45 31 31.01 15,317 17.13 4.04
2018-01-25 30.98 31.18 30.83 31 10,044 17.13 4.04
2018-01-24 31.51 31.52 30.91 31.25 11,969 17.27 4.07
2018-01-23 31.54 31.61 31.24 31.41 13,687 17.35 4.09
2018-01-22 31.71 31.71 31.3 31.59 7,299 17.45 4.11
2018-01-19 31.55 31.89 31.5 31.81 5,983 17.58 4.14
2018-01-18 31.66 31.66 31.49 31.52 7,166 17.41 4.1
2018-01-17 31.92 32.13 31.58 31.94 10,079 17.65 4.16
2018-01-16 31.94 32.15 31.66 31.74 32,298 17.54 4.13
2018-01-10 31.35 31.57 31.22 31.26 14,042 17.27 4.07
2018-01-09 31.32 31.56 31.32 31.44 10,077 17.37 4.09
2018-01-08 31.21 31.48 31.1 31.41 11,844 17.35 4.09
2018-01-05 31.18 31.31 31.15 31.31 18,289 17.3 4.08
2018-01-04 30.88 31.35 30.88 31.16 25,709 17.22 4.06
2018-01-03 30.89 31.23 30.6 31.03 25,957 17.14 4.04
2018-01-02 31.67 31.67 30.79 30.88 10,396 17.06 4.02
2017-12-29 31.15 31.41 30.83 30.87 12,494 17.06 4.02
2017-12-28 31.4 31.5 31.15 31.29 5,702 17.29 4.07
2017-12-27 31.44 31.7 31.36 31.55 13,336 17.43 4.11
2017-12-26 31.11 31.37 31.03 31.36 8,850 17.33 4.08
2017-12-22 31.11 31.39 31.11 31.18 7,640 17.23 4.06
2017-12-21 30.83 31.19 30.66 31.08 10,835 17.17 4.05
2017-12-20 31.14 31.14 30.65 30.77 15,945 17 4.01
2017-12-19 31.53 31.54 30.89 30.97 8,377 17.11 4.03
2017-12-18 31.32 31.7 31.22 31.53 14,519 17.42 4.1
2017-12-15 30.63 31.45 30.59 31.1 45,044 17.18 4.05
2017-12-14 30.95 31.19 30.44 30.71 20,270 16.97 4
2017-12-13 30.49 31.17 30.49 31 11,875 17.13 4.04
2017-12-12 30.66 30.9 30.51 30.64 8,041 16.93 3.99
2017-12-11 30.52 30.94 30.51 30.58 22,566 16.9 3.98
2017-12-08 31.21 31.21 30.26 30.46 24,310 16.83 3.97
2017-12-07 31.1 31.7 30.92 31.23 10,293 17.25 4.07
2017-12-06 31.34 31.99 31.08 31.16 11,540 17.22 4.06
2017-12-05 31.8 31.8 31.18 31.45 12,416 17.38 4.09
2017-12-04 32.31 32.49 31.9 31.96 13,484 17.66 4.16
2017-12-01 32.55 32.55 31.27 31.94 15,579 17.65 4.16
2017-11-30 32.12 32.48 31.74 31.95 19,203 17.65 4.16
2017-11-29 31.41 32.5 31.41 32.44 29,519 17.92 4.22
2017-11-28 31.17 31.94 31.1 31.93 10,212 17.64 4.16
2017-11-27 31.62 31.68 31.34 31.49 7,076 17.4 4.1
2017-11-24 31.75 31.75 31.23 31.59 8,880 17.45 4.11
2017-11-23 0 0 0 31.54 0 - -
2017-11-22 31.57 31.68 31.4 31.54 12,430 17.43 4.11
2017-11-21 31.55 31.6 31.28 31.57 11,388 17.44 4.11
2017-11-20 31.07 31.55 31.07 31.51 8,724 17.41 4.1
2017-11-17 30.73 31.15 30.73 30.99 7,982 17.12 4.03
2017-11-16 30.54 31.13 30.48 30.78 9,608 17.01 4.01
2017-11-15 30.68 31.04 30.41 30.55 7,200 16.88 3.98
2017-11-14 30.63 30.63 29.99 30.45 28,757 16.82 3.96
2017-11-13 30.23 30.54 30.14 30.54 5,089 16.87 3.98
2017-11-10 30.44 30.99 30.24 30.3 12,157 16.74 3.94
2017-11-09 29.94 30.43 29.9 30.26 20,253 16.72 3.94
2017-11-08 30.23 30.36 29.96 30 26,567 16.58 3.91
2017-11-07 31.33 31.33 30.16 30.22 16,738 16.7 3.93
2017-11-06 31.6 31.6 31.32 31.46 9,577 17.38 4.1
2017-11-03 31.84 31.87 31.42 31.44 9,729 17.37 4.09
2017-11-02 31.39 32.04 31.37 31.84 16,161 17.59 4.15
2017-11-01 31.6 31.64 31.17 31.33 15,171 17.31 4.08
2017-10-31 31.67 31.84 31.37 31.59 25,334 17.45 4.11
2017-10-30 32.37 32.37 31.32 31.5 11,757 17.4 4.1
2017-10-27 32.99 33 31.98 32.81 13,924 18.13 4.27
2017-10-26 32.62 33 32.5 32.63 14,398 18.03 4.25
2017-10-25 32.69 32.85 32.1 32.77 5,090 18.01 4.28
2017-10-24 32.6 32.93 32.55 32.57 8,595 17.9 4.26
2017-10-23 32.45 32.86 32.45 32.54 15,397 17.88 4.25
2017-10-20 32.73 32.95 32.46 32.83 17,997 18.04 4.29
2017-10-19 32.35 32.6 32.23 32.55 16,655 17.89 4.25
2017-10-18 32.39 32.58 32.35 32.39 14,885 17.8 4.23
2017-10-17 32.49 32.61 32.11 32.18 7,551 17.68 4.21
2017-10-16 32.63 32.72 32.07 32.59 10,764 17.91 4.26
2017-10-13 32.17 32.63 32.16 32.6 18,625 17.91 4.26
2017-10-12 32.68 32.95 32.47 32.65 11,899 17.94 4.27
Get more Data

Territorial Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price33.9Feb 21,2017
Min Stock Price19.84May 20,2014
Avg Stock Price25.79

Territorial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio19.69Jan 13,2017
Min PE Ratio13.2Aug 01,2014
Avg PE Ratio16.18

Territorial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.44Feb 21,2017
Min PS Ratio2.82May 20,2014
Avg PS Ratio3.54

TBNK Industry Peers

Company Price Change (%)
First Internet Bancorp (INBK)37.20.3 (0.81%)
Peoples Financial Services (PFIS)420.14 (0.33%)
Broadway Financial (BYFC)2.470.01 (0.4%)
Simply Good Fds (SMPL)13.570.13 (0.97%)
Anchor Bancorp (ANCB)24.70.18 (0.72%)
Banc Of California (BANC)20.50.5 (2.5%)
Timberland Bancorp (TSBK)28.920.15 (0.52%)

We provide Territorial Bancorp share price history along with PE ratio and PS ratio for doing Territorial Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Territorial Bancorp stock price history. An abnormally high daily 16,392 typically implies breaking news or earnings release. The closing price was $30.53 and 16,392 shares of TBNK were traded on Feb 21, 2018. Territorial Bancorp historical P/S ratio was at a high of 4.44 on Feb 21, 2017 and a low of 2.82 on May 20, 2014.