Territorial Bancorp Stock Price History, TBNK Historical Prices

Add to My Stocks
$30.94 $0.19 (0.62%) TBNK stock closing price Jun 18, 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
2018-06-18 30.88 31 30.76 30.94 14,301 18.98 3.92
2018-06-15 30.7 31.01 30.5 30.75 33,835 18.87 3.89
2018-06-14 30.62 30.9 30.62 30.84 9,100 18.92 3.91
2018-06-13 30.52 31.03 30.47 30.91 14,787 18.96 3.91
2018-06-12 30.98 30.98 30.5 30.55 14,412 18.74 3.87
2018-06-11 30.98 31.04 30.5 30.56 18,932 18.75 3.87
2018-06-08 31.25 31.25 30.13 30.94 14,485 18.98 3.92
2018-06-07 31.02 31.29 31 31.22 11,228 19.15 3.95
2018-06-06 30.81 31.05 30.8 30.97 16,082 19 3.92
2018-06-05 30.61 30.82 30.56 30.78 18,099 18.88 3.9
2018-06-04 30.56 30.79 30.56 30.73 15,680 18.85 3.89
2018-06-01 30.59 30.67 30.48 30.53 18,043 18.73 3.87
2018-05-31 30.58 30.7 30.48 30.58 11,307 18.76 3.87
2018-05-30 30.18 30.68 30.18 30.61 34,258 18.78 3.88
2018-05-29 30.3 30.3 30.03 30.21 22,991 18.53 3.83
2018-05-25 30.51 30.54 30.32 30.33 8,225 18.61 3.84
2018-05-24 30.7 30.84 30.32 30.45 9,200 18.68 3.86
2018-05-23 30.59 30.67 30.5 30.67 7,163 18.82 3.88
2018-05-22 30.55 30.77 30.42 30.54 11,291 18.74 3.87
2018-05-21 30.39 30.62 30.39 30.58 10,160 18.76 3.87
2018-05-18 30.58 30.63 30.39 30.39 18,789 18.64 3.85
2018-05-17 30.47 30.54 30.44 30.45 12,865 18.68 3.86
2018-05-16 30.44 30.49 30.31 30.38 10,310 18.64 3.85
2018-05-15 30.12 30.37 30.12 30.35 13,610 18.62 3.84
2018-05-14 30.39 30.4 30.1 30.13 26,942 18.49 3.82
2018-05-11 30.2 30.37 30.14 30.22 6,920 18.54 3.83
2018-05-10 30.38 30.41 30.16 30.19 17,990 18.52 3.82
2018-05-09 30.31 30.48 30.3 30.38 9,688 18.64 3.85
2018-05-08 30.4 30.57 30.4 30.47 13,338 18.69 3.86
2018-05-07 30.55 30.55 30.4 30.42 9,352 18.66 3.85
2018-05-04 30.4 30.69 30.32 30.49 15,887 18.71 3.86
2018-05-03 30.64 30.69 30.4 30.41 8,105 18.66 3.85
2018-05-02 30.44 30.8 30.4 30.63 14,066 18.79 3.88
2018-05-01 30.4 30.58 30.36 30.53 41,325 18.73 3.87
2018-04-30 30.53 30.77 30.43 30.44 18,160 18.68 3.85
2018-04-27 30.31 30.59 30.31 30.5 33,762 18.71 3.86
2018-04-26 30 30.66 29.88 30.22 34,347 19.13 3.91
2018-04-25 30.09 30.25 29.9 29.9 24,708 18.92 3.87
2018-04-24 30.09 30.38 29.92 30.04 19,364 19.01 3.89
2018-04-23 29.99 30 29.73 29.97 8,598 18.97 3.88
2018-04-20 29.92 30.16 29.84 29.96 17,184 18.96 3.88
2018-04-19 29.99 30.2 29.88 30.03 7,980 19.01 3.89
2018-04-18 30.17 30.34 29.89 30 8,484 18.99 3.88
2018-04-17 30.13 30.43 30.05 30.18 19,346 19.1 3.91
2018-04-16 30 30.46 30 30.07 20,424 19.03 3.89
2018-04-13 29.86 30 29.63 29.92 35,151 18.94 3.87
2018-04-12 29.75 29.83 29.52 29.75 41,472 18.83 3.85
2018-04-11 29.48 29.69 29.43 29.61 9,695 18.74 3.83
2018-04-10 29.62 29.75 29.37 29.55 20,321 18.7 3.82
2018-04-09 29.76 29.82 29.28 29.39 45,992 18.6 3.8
2018-04-06 29.67 29.82 29.36 29.49 14,928 18.67 3.82
2018-04-05 29.89 29.89 29.5 29.74 14,170 18.82 3.85
2018-04-04 29.34 29.85 29.34 29.76 17,167 18.84 3.85
2018-04-03 29.6 29.76 29.43 29.53 23,367 18.69 3.82
2018-04-02 29.73 30.02 29.35 29.57 22,950 18.72 3.83
2018-03-30 0 0 0 29.66 0 - -
2018-03-29 30.15 30.18 29.52 29.66 42,876 18.77 3.84
2018-03-28 29.9 30.12 29.85 29.95 17,388 18.96 3.88
2018-03-27 30.25 30.25 29.86 29.89 15,275 18.92 3.87
2018-03-26 29.82 30.24 29.49 30.19 15,832 19.11 3.91
2018-03-23 30.1 30.28 29.43 29.48 27,537 18.66 3.81
2018-03-22 30.57 30.8 30.17 30.18 12,299 19.1 3.91
2018-03-21 30.59 30.87 30.55 30.79 11,796 19.49 3.98
2018-03-20 30.6 30.8 30.47 30.66 11,178 19.41 3.97
2018-03-19 30.63 30.69 30.35 30.66 22,572 19.41 3.97
2018-03-16 30.58 30.86 30.58 30.65 32,306 19.4 3.97
2018-03-15 30.48 30.76 30.25 30.64 15,446 19.39 3.96
2018-03-14 30.73 30.73 30.34 30.48 18,812 19.29 3.94
2018-03-13 30.95 31 30.5 30.64 18,840 19.39 3.96
2018-03-12 30.86 31.01 30.66 30.94 16,604 19.58 4
2018-03-09 30.78 30.95 30.66 30.76 34,358 19.47 3.98
2018-03-08 30.9 31.07 30.24 30.73 11,087 19.45 3.98
2018-03-07 30.27 30.87 30.26 30.81 21,039 19.5 3.99
2018-03-06 30.57 30.73 30.19 30.63 26,577 19.39 3.96
2018-03-05 30.18 30.65 30.18 30.42 15,993 19.25 3.94
2018-03-02 29.53 30.68 29.53 30.54 13,395 19.33 3.95
2018-03-01 29.75 30.08 29.61 29.87 31,349 18.91 3.87
2018-02-28 30.48 30.48 29.77 29.87 22,379 18.91 3.87
2018-02-27 30.69 30.87 30.44 30.44 16,603 19.27 3.94
2018-02-26 30.72 30.9 30.58 30.78 14,639 19.48 3.98
2018-02-23 30.5 30.84 30.5 30.77 13,841 19.48 3.98
2018-02-22 30.62 30.84 30.55 30.61 7,107 19.37 3.96
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
2018-02-19 0 0 0 30.69 0 - -
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 10,153 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
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 Price26.22

Territorial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio19.69Jan 13,2017
Min PE Ratio13.2Aug 01,2014
Avg PE Ratio16.34

Territorial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.44Feb 21,2017
Min PS Ratio2.82May 20,2014
Avg PS Ratio3.56

TBNK Industry Peers

Company Price Change (%)
Vantagesouth Bancshares (VSB)6.040 (0%)
First Bancorp (FNLC)29.080.42 (1.47%)
Broadway Financial (BYFC)2.180.06 (2.68%)
Simply Good Fds (SMPL)13.60 (0%)
Anchor Bancorp (ANCB)26.40.15 (0.57%)
Banc Of California (BANC)19.60.15 (0.76%)
Timberland Bancorp (TSBK)34.950.13 (0.37%)

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 14,301 typically implies breaking news or earnings release. The closing price was $30.94 and 14,301 shares of TBNK were traded on Jun 18, 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.