5 DAY PERFORMANCE
+11.44%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
-5.27%
YEAR-TO-DATE PERFORMANCE
-3.91%
1 YEAR PERFORMANCE
+13.20%
Territorial Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.19 | $8.33 (1.71%) | $8.36 | $8.15 | 5,998 | $71.79 M |
| 03/11/2025 | $8.03 | $8.09 (0.75%) | $8.32 | $8.03 | 5,336 | $69.72 M |
| 03/10/2025 | $8.34 | $8.09 (-3%) | $8.34 | $8.09 | 7,845 | $69.72 M |
| 03/07/2025 | $8.29 | $8.39 (1.21%) | $8.55 | $8.19 | 12,100 | $72.31 M |
| 03/06/2025 | $8.21 | $8.33 (1.46%) | $8.33 | $8.21 | 18,035 | $71.79 M |
| 03/05/2025 | $8.32 | $8.26 (-0.72%) | $8.42 | $8.25 | 7,300 | $71.19 M |
| 03/04/2025 | $8.29 | $8.38 (1.09%) | $8.55 | $8.28 | 6,036 | $72.22 M |
| 03/03/2025 | $8.64 | $8.55 (-1.04%) | $8.82 | $8.55 | 23,516 | $73.69 M |
| 02/28/2025 | $8.56 | $8.41 (-1.75%) | $8.56 | $8.23 | 6,105 | $72.48 M |
| 02/27/2025 | $8.23 | $8.34 (1.34%) | $8.39 | $8.23 | 2,300 | $71.88 M |
| 02/26/2025 | $8.26 | $8.37 (1.33%) | $8.37 | $8.23 | 6,400 | $72.13 M |
| 02/25/2025 | $8.35 | $8.19 (-1.92%) | $8.42 | $8.19 | 4,002 | $70.58 M |
| 02/24/2025 | $8.33 | $8.29 (-0.48%) | $8.37 | $8.29 | 4,500 | $71.44 M |
| 02/21/2025 | $8.52 | $8.28 (-2.82%) | $8.52 | $8.28 | 12,400 | $71.36 M |
| 02/20/2025 | $8.51 | $8.50 (-0.12%) | $8.55 | $8.49 | 17,528 | $73.25 M |
| 02/19/2025 | $8.62 | $8.54 (-0.93%) | $8.70 | $8.54 | 1,750 | $73.60 M |
| 02/18/2025 | $8.56 | $8.62 (0.7%) | $8.87 | $8.56 | 2,400 | $74.29 M |
| 02/14/2025 | $8.56 | $8.62 (0.7%) | $8.76 | $8.56 | 4,100 | $74.29 M |
| 02/13/2025 | $8.60 | $8.84 (2.79%) | $8.84 | $8.59 | 3,348 | $76.18 M |
| 02/12/2025 | $8.65 | $8.60 (-0.58%) | $8.70 | $8.60 | 5,800 | $74.12 M |
| 02/11/2025 | $8.65 | $8.71 (0.69%) | $8.86 | $8.65 | 2,700 | $75.06 M |
| 02/10/2025 | $8.87 | $8.61 (-2.93%) | $8.91 | $8.61 | 12,043 | $74.20 M |
| 02/07/2025 | $8.99 | $8.90 (-1%) | $8.99 | $8.90 | 1,335 | $76.70 M |
| 02/06/2025 | $9.09 | $9.06 (-0.33%) | $9.10 | $8.96 | 4,610 | $78.08 M |
| 02/05/2025 | $8.97 | $9.07 (1.11%) | $9.08 | $8.90 | 1,734 | $78.17 M |
| 02/04/2025 | $8.90 | $8.90 (0%) | $8.96 | $8.85 | 9,000 | $76.70 M |
| 02/03/2025 | $8.92 | $8.75 (-1.91%) | $8.92 | $8.71 | 2,800 | $75.41 M |
| 01/31/2025 | $9.09 | $9.03 (-0.66%) | $9.23 | $9.03 | 31,438 | $77.82 M |
| 01/30/2025 | $9.18 | $9.01 (-1.85%) | $9.29 | $8.94 | 5,300 | $77.65 M |
| 01/29/2025 | $9.15 | $9.19 (0.44%) | $9.21 | $9.03 | 7,427 | $79.20 M |
| 01/28/2025 | $9.17 | $9.06 (-1.2%) | $9.17 | $9.05 | 800 | $78.08 M |
| 01/27/2025 | $9.09 | $9.25 (1.76%) | $9.48 | $9.09 | 13,200 | $79.72 M |
| 01/24/2025 | $9.21 | $9.09 (-1.3%) | $9.39 | $9.06 | 10,609 | $78.34 M |
| 01/23/2025 | $9.11 | $9.35 (2.63%) | $9.35 | $9.09 | 3,722 | $80.58 M |
| 01/22/2025 | $9.08 | $9.10 (0.22%) | $9.24 | $9.05 | 15,541 | $78.43 M |
| 01/21/2025 | $9.00 | $9.11 (1.22%) | $9.24 | $9.00 | 21,000 | $78.51 M |
| 01/17/2025 | $9.05 | $8.98 (-0.77%) | $9.20 | $8.96 | 28,600 | $77.39 M |
| 01/16/2025 | $9.15 | $9.05 (-1.09%) | $9.16 | $8.96 | 8,400 | $77.99 M |
| 01/15/2025 | $9.00 | $9.16 (1.78%) | $9.39 | $9.00 | 50,537 | $78.94 M |
| 01/14/2025 | $8.99 | $9.01 (0.22%) | $9.06 | $8.90 | 39,403 | $77.65 M |
| 01/13/2025 | $8.82 | $8.84 (0.23%) | $8.96 | $8.78 | 34,735 | $76.18 M |
| 01/10/2025 | $9.21 | $8.87 (-3.69%) | $9.21 | $8.87 | 14,900 | $76.44 M |
| 01/08/2025 | $9.31 | $9.30 (-0.11%) | $9.35 | $9.24 | 14,328 | $80.15 M |
| 01/07/2025 | $9.48 | $9.28 (-2.11%) | $9.48 | $9.24 | 13,829 | $79.98 M |
| 01/06/2025 | $9.56 | $9.35 (-2.2%) | $9.73 | $9.35 | 87,600 | $80.58 M |
| 01/03/2025 | $9.40 | $9.51 (1.17%) | $9.70 | $9.40 | 3,324 | $81.96 M |
| 01/02/2025 | $9.68 | $9.47 (-2.17%) | $9.68 | $9.47 | 3,026 | $81.61 M |
| 12/31/2024 | $9.65 | $9.73 (0.83%) | $9.84 | $9.65 | 75,700 | $83.85 M |
| 12/30/2024 | $9.36 | $9.73 (3.95%) | $9.73 | $9.36 | 19,448 | $83.85 M |
| 12/27/2024 | $9.84 | $9.70 (-1.42%) | $9.84 | $9.66 | 5,100 | $83.60 M |
| 12/26/2024 | $9.60 | $9.79 (1.98%) | $10.47 | $9.60 | 34,937 | $84.37 M |
| 12/24/2024 | $9.65 | $9.71 (0.62%) | $9.77 | $9.53 | 2,945 | $83.68 M |
| 12/23/2024 | $9.76 | $9.73 (-0.31%) | $9.94 | $9.71 | 10,600 | $83.85 M |
| 12/20/2024 | $9.54 | $9.89 (3.67%) | $9.96 | $9.40 | 18,500 | $85.23 M |
| 12/19/2024 | $9.90 | $9.67 (-2.32%) | $9.90 | $9.61 | 9,921 | $83.34 M |
| 12/18/2024 | $10.36 | $9.63 (-7.05%) | $10.40 | $9.63 | 19,500 | $82.99 M |
| 12/17/2024 | $10.36 | $10.38 (0.19%) | $10.46 | $10.30 | 20,304 | $89.46 M |
| 12/16/2024 | $10.42 | $10.78 (3.45%) | $10.78 | $10.42 | 32,746 | $92.90 M |
| 12/13/2024 | $10.55 | $10.61 (0.57%) | $10.64 | $10.46 | 11,425 | $91.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
