Territorial Bancorp Inc. (TBNK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:52PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 8.54 | 8.60 | 8.38 | 8.45 | 8.45 | 19,130 |
| 14 may 2024 | 8.44 | 8.51 | 8.25 | 8.41 | 8.41 | 19,700 |
| 13 may 2024 | 8.50 | 8.54 | 8.39 | 8.39 | 8.39 | 16,600 |
| 10 may 2024 | 8.42 | 8.54 | 8.40 | 8.50 | 8.50 | 13,900 |
| 09 may 2024 | 8.20 | 8.44 | 8.14 | 8.44 | 8.44 | 25,100 |
| 08 may 2024 | 7.99 | 8.24 | 7.99 | 8.21 | 8.21 | 57,400 |
| 07 may 2024 | 8.27 | 8.27 | 7.98 | 8.10 | 8.10 | 39,200 |
| 06 may 2024 | 8.08 | 8.37 | 8.08 | 8.20 | 8.20 | 20,400 |
| 03 may 2024 | 7.93 | 8.23 | 7.92 | 8.09 | 8.09 | 31,700 |
| 02 may 2024 | 7.64 | 7.92 | 7.64 | 7.92 | 7.92 | 27,700 |
| 01 may 2024 | 7.48 | 7.89 | 7.48 | 7.65 | 7.65 | 34,600 |
| 30 abr 2024 | 7.31 | 7.62 | 7.25 | 7.53 | 7.53 | 530,500 |
| 29 abr 2024 | 7.89 | 7.98 | 7.23 | 7.29 | 7.29 | 686,000 |
| 26 abr 2024 | 7.15 | 7.19 | 7.00 | 7.07 | 7.07 | 9,700 |
| 25 abr 2024 | 7.49 | 7.49 | 7.10 | 7.14 | 7.14 | 7,600 |
| 24 abr 2024 | 7.40 | 7.40 | 7.20 | 7.27 | 7.27 | 5,300 |
| 23 abr 2024 | 7.12 | 7.91 | 7.12 | 7.27 | 7.27 | 11,800 |
| 22 abr 2024 | 7.13 | 7.64 | 7.13 | 7.31 | 7.31 | 17,000 |
| 19 abr 2024 | 7.03 | 7.20 | 7.03 | 7.20 | 7.20 | 3,500 |
| 18 abr 2024 | 6.98 | 7.15 | 6.98 | 7.03 | 7.03 | 1,900 |
| 17 abr 2024 | 6.95 | 7.03 | 6.94 | 7.00 | 7.00 | 5,400 |
| 16 abr 2024 | 7.10 | 7.26 | 6.92 | 6.92 | 6.92 | 8,700 |
| 15 abr 2024 | 7.20 | 7.27 | 7.07 | 7.09 | 7.09 | 9,100 |
| 12 abr 2024 | 7.35 | 7.41 | 7.06 | 7.18 | 7.18 | 13,200 |
| 11 abr 2024 | 7.13 | 7.66 | 7.13 | 7.37 | 7.37 | 2,500 |
| 10 abr 2024 | 7.52 | 7.53 | 7.15 | 7.22 | 7.22 | 19,300 |
| 09 abr 2024 | 7.76 | 7.80 | 7.56 | 7.65 | 7.65 | 6,100 |
| 08 abr 2024 | 7.73 | 7.89 | 7.68 | 7.68 | 7.68 | 2,700 |
| 05 abr 2024 | 7.73 | 7.94 | 7.65 | 7.77 | 7.77 | 9,800 |
| 04 abr 2024 | 7.95 | 7.95 | 7.71 | 7.85 | 7.85 | 5,200 |
| 03 abr 2024 | 7.82 | 8.01 | 7.82 | 7.83 | 7.83 | 6,300 |
| 02 abr 2024 | 7.85 | 7.88 | 7.71 | 7.79 | 7.79 | 11,300 |
| 01 abr 2024 | 8.05 | 8.11 | 7.76 | 7.89 | 7.89 | 8,000 |
| 28 mar 2024 | 8.07 | 8.09 | 7.86 | 8.06 | 8.06 | 10,700 |
| 27 mar 2024 | 8.59 | 8.59 | 8.05 | 8.08 | 8.08 | 6,000 |
| 26 mar 2024 | 8.13 | 8.37 | 8.07 | 8.15 | 8.15 | 3,000 |
| 25 mar 2024 | 8.49 | 8.88 | 8.13 | 8.21 | 8.21 | 11,100 |
| 22 mar 2024 | 8.42 | 8.59 | 8.26 | 8.48 | 8.48 | 1,800 |
| 21 mar 2024 | 8.41 | 8.65 | 8.41 | 8.45 | 8.45 | 10,100 |
| 20 mar 2024 | 8.06 | 8.41 | 8.04 | 8.41 | 8.41 | 9,700 |
| 19 mar 2024 | 8.06 | 8.08 | 8.06 | 8.06 | 8.06 | 4,700 |
| 18 mar 2024 | 8.35 | 8.38 | 8.06 | 8.06 | 8.06 | 12,500 |
| 15 mar 2024 | 8.57 | 8.57 | 8.22 | 8.22 | 8.22 | 13,000 |
| 14 mar 2024 | 8.26 | 8.26 | 8.17 | 8.20 | 8.20 | 2,500 |
| 13 mar 2024 | 8.21 | 8.58 | 8.21 | 8.26 | 8.26 | 3,700 |
| 12 mar 2024 | 8.42 | 8.51 | 8.16 | 8.25 | 8.25 | 15,000 |
| 11 mar 2024 | 8.55 | 8.55 | 8.41 | 8.41 | 8.41 | 4,900 |
| 08 mar 2024 | 8.65 | 8.66 | 8.50 | 8.58 | 8.58 | 6,900 |
| 07 mar 2024 | 8.51 | 8.70 | 8.50 | 8.56 | 8.56 | 7,400 |
| 06 mar 2024 | 8.48 | 8.70 | 8.45 | 8.52 | 8.52 | 9,700 |
| 05 mar 2024 | 8.60 | 8.78 | 8.41 | 8.44 | 8.44 | 13,100 |
| 04 mar 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 17,600 |
| 01 mar 2024 | 9.03 | 9.12 | 8.84 | 8.99 | 8.99 | 15,000 |
| 29 feb 2024 | 9.20 | 9.20 | 9.02 | 9.06 | 9.06 | 3,400 |
| 28 feb 2024 | 9.15 | 9.16 | 9.00 | 9.01 | 9.01 | 4,600 |
| 27 feb 2024 | 9.11 | 9.23 | 9.06 | 9.18 | 9.18 | 6,600 |
| 26 feb 2024 | 9.27 | 9.27 | 9.10 | 9.18 | 9.18 | 3,400 |
| 23 feb 2024 | 8.95 | 9.46 | 8.92 | 9.28 | 9.28 | 13,600 |
| 22 feb 2024 | 9.33 | 9.33 | 8.81 | 9.05 | 9.05 | 11,100 |
| 21 feb 2024 | 9.31 | 9.31 | 9.06 | 9.07 | 9.07 | 10,500 |
| 20 feb 2024 | 9.18 | 9.41 | 9.17 | 9.25 | 9.25 | 4,500 |
| 16 feb 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.19 | 1,600 |
| 15 feb 2024 | 9.15 | 9.37 | 9.03 | 9.25 | 9.25 | 5,300 |
| 14 feb 2024 | 9.13 | 9.31 | 8.94 | 8.99 | 8.99 | 17,400 |
| 13 feb 2024 | 9.40 | 9.40 | 9.02 | 9.02 | 9.02 | 15,000 |
| 12 feb 2024 | 9.40 | 9.85 | 9.40 | 9.56 | 9.56 | 16,900 |
| 09 feb 2024 | 9.24 | 9.60 | 9.24 | 9.31 | 9.31 | 9,400 |
| 08 feb 2024 | 9.12 | 9.60 | 9.12 | 9.31 | 9.31 | 14,800 |
| 08 feb 2024 | 0.05 Dividendo | |||||
| 07 feb 2024 | 9.49 | 9.49 | 9.15 | 9.15 | 9.10 | 14,000 |
| 06 feb 2024 | 9.69 | 9.79 | 9.35 | 9.55 | 9.50 | 7,500 |
| 05 feb 2024 | 9.90 | 10.02 | 9.54 | 9.67 | 9.62 | 13,700 |
| 02 feb 2024 | 10.20 | 10.28 | 9.86 | 10.08 | 10.02 | 26,500 |
| 01 feb 2024 | 10.74 | 10.99 | 10.20 | 10.38 | 10.32 | 29,500 |
| 31 ene 2024 | 11.33 | 11.43 | 10.55 | 10.74 | 10.68 | 17,800 |
| 30 ene 2024 | 11.50 | 11.60 | 11.28 | 11.43 | 11.37 | 11,200 |
| 29 ene 2024 | 11.20 | 11.56 | 11.14 | 11.48 | 11.42 | 24,800 |
| 26 ene 2024 | 11.35 | 11.35 | 10.80 | 11.08 | 11.02 | 8,100 |
| 25 ene 2024 | 11.21 | 11.35 | 10.98 | 11.04 | 10.98 | 28,400 |
| 24 ene 2024 | 11.55 | 11.55 | 11.32 | 11.34 | 11.28 | 12,800 |
| 23 ene 2024 | 11.26 | 11.46 | 11.00 | 11.32 | 11.26 | 25,800 |
| 22 ene 2024 | 11.29 | 11.45 | 11.16 | 11.32 | 11.26 | 27,600 |
| 19 ene 2024 | 11.03 | 11.27 | 11.03 | 11.23 | 11.17 | 37,400 |
| 18 ene 2024 | 11.08 | 11.20 | 11.00 | 11.08 | 11.02 | 22,200 |
| 17 ene 2024 | 11.00 | 11.25 | 11.00 | 11.08 | 11.02 | 12,800 |
| 16 ene 2024 | 10.98 | 11.32 | 10.98 | 11.24 | 11.18 | 33,300 |
| 12 ene 2024 | 11.05 | 11.22 | 10.73 | 10.98 | 10.92 | 22,500 |
| 11 ene 2024 | 10.83 | 10.97 | 10.80 | 10.92 | 10.86 | 32,000 |
| 10 ene 2024 | 11.03 | 11.03 | 10.90 | 10.98 | 10.92 | 7,900 |
| 09 ene 2024 | 10.95 | 11.07 | 10.80 | 11.00 | 10.94 | 32,200 |
| 08 ene 2024 | 11.00 | 11.03 | 10.85 | 11.00 | 10.94 | 13,200 |
| 05 ene 2024 | 11.02 | 11.27 | 10.91 | 11.00 | 10.94 | 9,400 |
| 04 ene 2024 | 11.25 | 11.27 | 11.01 | 11.02 | 10.96 | 9,500 |
| 03 ene 2024 | 11.27 | 11.34 | 11.05 | 11.11 | 11.05 | 24,600 |
| 02 ene 2024 | 11.07 | 11.64 | 11.05 | 11.31 | 11.25 | 47,700 |
| 29 dic 2023 | 11.19 | 11.32 | 11.10 | 11.15 | 11.09 | 9,300 |
| 28 dic 2023 | 11.00 | 11.28 | 11.00 | 11.10 | 11.04 | 12,800 |
| 27 dic 2023 | 11.06 | 11.26 | 11.05 | 11.06 | 11.00 | 30,900 |
| 26 dic 2023 | 11.00 | 11.29 | 10.95 | 11.05 | 10.99 | 30,400 |
| 22 dic 2023 | 10.90 | 11.38 | 10.41 | 10.82 | 10.76 | 90,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.