Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Territorial Bancorp (NQ: TBNK )

8.100 -0.020 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.100 8.150 7.850 8.100 66,823 -0.01(-0.12%)
May 23, 2024 8.280 8.400 8.080 8.110 10,067 -0.29(-3.45%)
May 22, 2024 8.370 8.400 8.320 8.400 6,963 -0.01(-0.12%)
May 21, 2024 8.480 8.490 8.410 8.410 9,925 -0.02(-0.24%)
May 20, 2024 8.480 8.510 8.340 8.430 27,005 -0.05(-0.59%)
May 17, 2024 8.490 8.589 8.470 8.480 35,580 +0.01(+0.12%)
May 16, 2024 8.380 8.510 8.380 8.470 8,100 +0.02(+0.24%)
May 15, 2024 8.430 8.589 8.370 8.450 20,337 +0.05(+0.59%)
May 14, 2024 8.430 8.500 8.240 8.400 19,745 +0.02(+0.24%)
May 13, 2024 8.490 8.529 8.380 8.380 16,635 -0.11(-1.29%)
May 10, 2024 8.410 8.529 8.390 8.490 13,952 +0.06(+0.71%)
May 09, 2024 8.190 8.430 8.130 8.430 25,138 +0.23(+2.80%)
May 08, 2024 7.980 8.230 7.980 8.200 57,485 +0.11(+1.36%)
May 07, 2024 8.260 8.260 7.970 8.090 39,273 -0.10(-1.22%)
May 06, 2024 8.070 8.355 8.070 8.190 20,414 +0.11(+1.36%)
May 03, 2024 7.920 8.220 7.910 8.080 31,703 +0.17(+2.15%)
May 02, 2024 7.631 7.910 7.631 7.910 27,684 +0.27(+3.53%)
May 01, 2024 7.471 7.880 7.471 7.641 34,656 +0.12(+1.59%)
Apr 30, 2024 7.301 7.611 7.241 7.521 531,109 +0.24(+3.29%)
Apr 29, 2024 7.880 7.970 7.221 7.281 686,841 +0.22(+3.11%)
Apr 26, 2024 7.141 7.181 6.991 7.061 9,702 -0.07(-0.98%)
Apr 25, 2024 7.481 7.481 7.091 7.131 7,654 -0.13(-1.79%)
Apr 24, 2024 7.391 7.391 7.191 7.261 5,344 +0.00(+0.00%)
Apr 23, 2024 7.111 7.897 7.111 7.261 11,778 -0.04(-0.55%)
Apr 22, 2024 7.121 7.631 7.121 7.301 16,987 +0.11(+1.53%)
Apr 19, 2024 7.021 7.191 7.021 7.191 3,457 +0.17(+2.42%)
Apr 18, 2024 6.971 7.141 6.971 7.021 1,906 +0.03(+0.43%)
Apr 17, 2024 6.941 7.021 6.931 6.991 5,435 +0.08(+1.16%)
Apr 16, 2024 7.091 7.251 6.911 6.911 8,677 -0.17(-2.40%)
Apr 15, 2024 7.191 7.261 7.061 7.081 9,091 -0.09(-1.25%)
Apr 12, 2024 7.341 7.401 7.051 7.171 13,250 -0.19(-2.58%)
Apr 11, 2024 7.118 7.651 7.118 7.361 2,514 +0.15(+2.08%)
Apr 10, 2024 7.511 7.521 7.141 7.211 19,273 -0.43(-5.62%)
Apr 09, 2024 7.746 7.790 7.546 7.641 6,155 -0.03(-0.39%)
Apr 08, 2024 7.720 7.880 7.671 7.671 2,705 -0.09(-1.16%)
Apr 05, 2024 7.720 7.930 7.641 7.760 9,830 -0.08(-1.02%)
Apr 04, 2024 7.940 7.940 7.700 7.840 5,248 +0.02(+0.26%)
Apr 03, 2024 7.810 8.000 7.810 7.820 6,347 +0.04(+0.51%)
Apr 02, 2024 7.840 7.870 7.700 7.780 11,333 -0.10(-1.27%)
Apr 01, 2024 8.040 8.100 7.745 7.880 8,052 -0.17(-2.11%)
Mar 28, 2024 8.060 8.080 7.850 8.050 10,738 -0.02(-0.25%)
Mar 27, 2024 8.579 8.579 8.040 8.070 5,975 -0.07(-0.86%)
Mar 26, 2024 8.120 8.360 8.055 8.140 3,034 -0.06(-0.73%)
Mar 25, 2024 8.480 8.869 8.120 8.200 11,158 -0.27(-3.18%)
Mar 22, 2024 8.410 8.579 8.250 8.470 1,756 +0.03(+0.36%)
Mar 21, 2024 8.400 8.639 8.400 8.440 10,110 +0.04(+0.48%)
Mar 20, 2024 8.050 8.400 8.030 8.400 9,664 +0.35(+4.34%)
Mar 19, 2024 8.050 8.070 8.050 8.050 4,681 +0.00(+0.00%)
Mar 18, 2024 8.340 8.370 8.050 8.050 12,506 -0.16(-1.95%)
Mar 15, 2024 8.564 8.564 8.210 8.210 12,972 +0.02(+0.24%)
Mar 14, 2024 8.250 8.250 8.160 8.190 2,496 -0.06(-0.73%)
Mar 13, 2024 8.200 8.569 8.200 8.250 3,656 +0.01(+0.12%)
Mar 12, 2024 8.410 8.500 8.150 8.240 14,975 -0.16(-1.90%)
Mar 11, 2024 8.539 8.539 8.400 8.400 4,911 -0.17(-1.98%)
Mar 08, 2024 8.636 8.647 8.490 8.569 6,922 +0.02(+0.23%)
Mar 07, 2024 8.500 8.689 8.490 8.549 7,377 +0.04(+0.47%)
Mar 06, 2024 8.469 8.689 8.435 8.510 9,745 +0.08(+0.95%)
Mar 05, 2024 8.589 8.769 8.400 8.430 13,096 -0.16(-1.86%)
Mar 04, 2024 8.989 8.989 8.589 8.589 17,661 -0.39(-4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.