NasdaqGS - Nasdaq Real Time Price • USD
Territorial Bancorp Inc. (TBNK)
As of 10:02 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.40 | 7.40 | 7.28 | 7.37 | 7.37 | 529 |
| Apr 23, 2024 | 7.12 | 7.91 | 7.12 | 7.27 | 7.27 | 11,800 |
| Apr 22, 2024 | 7.13 | 7.64 | 7.13 | 7.31 | 7.31 | 17,000 |
| Apr 19, 2024 | 7.03 | 7.20 | 7.03 | 7.20 | 7.20 | 3,500 |
| Apr 18, 2024 | 6.98 | 7.15 | 6.98 | 7.03 | 7.03 | 1,900 |
| Apr 17, 2024 | 6.95 | 7.03 | 6.94 | 7.00 | 7.00 | 5,400 |
| Apr 16, 2024 | 7.10 | 7.26 | 6.92 | 6.92 | 6.92 | 8,700 |
| Apr 15, 2024 | 7.20 | 7.27 | 7.07 | 7.09 | 7.09 | 9,100 |
| Apr 12, 2024 | 7.35 | 7.41 | 7.06 | 7.18 | 7.18 | 13,200 |
| Apr 11, 2024 | 7.13 | 7.66 | 7.13 | 7.37 | 7.37 | 2,500 |
| Apr 10, 2024 | 7.52 | 7.53 | 7.15 | 7.22 | 7.22 | 19,300 |
| Apr 9, 2024 | 7.76 | 7.80 | 7.56 | 7.65 | 7.65 | 6,100 |
| Apr 8, 2024 | 7.73 | 7.89 | 7.68 | 7.68 | 7.68 | 2,700 |
| Apr 5, 2024 | 7.73 | 7.94 | 7.65 | 7.77 | 7.77 | 9,800 |
| Apr 4, 2024 | 7.95 | 7.95 | 7.71 | 7.85 | 7.85 | 5,200 |
| Apr 3, 2024 | 7.82 | 8.01 | 7.82 | 7.83 | 7.83 | 6,300 |
| Apr 2, 2024 | 7.85 | 7.88 | 7.71 | 7.79 | 7.79 | 11,300 |
| Apr 1, 2024 | 8.05 | 8.11 | 7.76 | 7.89 | 7.89 | 8,000 |
| Mar 28, 2024 | 8.07 | 8.09 | 7.86 | 8.06 | 8.06 | 10,700 |
| Mar 27, 2024 | 8.59 | 8.59 | 8.05 | 8.08 | 8.08 | 6,000 |
| Mar 26, 2024 | 8.13 | 8.37 | 8.07 | 8.15 | 8.15 | 3,000 |
| Mar 25, 2024 | 8.49 | 8.88 | 8.13 | 8.21 | 8.21 | 11,100 |
| Mar 22, 2024 | 8.42 | 8.59 | 8.26 | 8.48 | 8.48 | 1,800 |
| Mar 21, 2024 | 8.41 | 8.65 | 8.41 | 8.45 | 8.45 | 10,100 |
| Mar 20, 2024 | 8.06 | 8.41 | 8.04 | 8.41 | 8.41 | 9,700 |
| Mar 19, 2024 | 8.06 | 8.08 | 8.06 | 8.06 | 8.06 | 4,700 |
| Mar 18, 2024 | 8.35 | 8.38 | 8.06 | 8.06 | 8.06 | 12,500 |
| Mar 15, 2024 | 8.57 | 8.57 | 8.22 | 8.22 | 8.22 | 13,000 |
| Mar 14, 2024 | 8.26 | 8.26 | 8.17 | 8.20 | 8.20 | 2,500 |
| Mar 13, 2024 | 8.21 | 8.58 | 8.21 | 8.26 | 8.26 | 3,700 |
| Mar 12, 2024 | 8.42 | 8.51 | 8.16 | 8.25 | 8.25 | 15,000 |
| Mar 11, 2024 | 8.55 | 8.55 | 8.41 | 8.41 | 8.41 | 4,900 |
| Mar 8, 2024 | 8.65 | 8.66 | 8.50 | 8.58 | 8.58 | 6,900 |
| Mar 7, 2024 | 8.51 | 8.70 | 8.50 | 8.56 | 8.56 | 7,400 |
| Mar 6, 2024 | 8.48 | 8.70 | 8.45 | 8.52 | 8.52 | 9,700 |
| Mar 5, 2024 | 8.60 | 8.78 | 8.41 | 8.44 | 8.44 | 13,100 |
| Mar 4, 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 17,600 |
| Mar 1, 2024 | 9.03 | 9.12 | 8.84 | 8.99 | 8.99 | 15,000 |
| Feb 29, 2024 | 9.20 | 9.20 | 9.02 | 9.06 | 9.06 | 3,400 |
| Feb 28, 2024 | 9.15 | 9.16 | 9.00 | 9.01 | 9.01 | 4,600 |
| Feb 27, 2024 | 9.11 | 9.23 | 9.06 | 9.18 | 9.18 | 6,600 |
| Feb 26, 2024 | 9.27 | 9.27 | 9.10 | 9.18 | 9.18 | 3,400 |
| Feb 23, 2024 | 8.95 | 9.46 | 8.92 | 9.28 | 9.28 | 13,600 |
| Feb 22, 2024 | 9.33 | 9.33 | 8.81 | 9.05 | 9.05 | 11,100 |
| Feb 21, 2024 | 9.31 | 9.31 | 9.06 | 9.07 | 9.07 | 10,500 |
| Feb 20, 2024 | 9.18 | 9.41 | 9.17 | 9.25 | 9.25 | 4,500 |
| Feb 16, 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.19 | 1,600 |
| Feb 15, 2024 | 9.15 | 9.37 | 9.03 | 9.25 | 9.25 | 5,300 |
| Feb 14, 2024 | 9.13 | 9.31 | 8.94 | 8.99 | 8.99 | 17,400 |
| Feb 13, 2024 | 9.40 | 9.40 | 9.02 | 9.02 | 9.02 | 15,000 |
| Feb 12, 2024 | 9.40 | 9.85 | 9.40 | 9.56 | 9.56 | 16,900 |
| Feb 9, 2024 | 9.24 | 9.60 | 9.24 | 9.31 | 9.31 | 9,400 |
| Feb 8, 2024 | 0.05 Dividend | |||||
| Feb 8, 2024 | 9.12 | 9.60 | 9.12 | 9.31 | 9.31 | 14,800 |
| Feb 7, 2024 | 9.49 | 9.49 | 9.15 | 9.15 | 9.10 | 14,000 |
| Feb 6, 2024 | 9.69 | 9.79 | 9.35 | 9.55 | 9.50 | 7,500 |
| Feb 5, 2024 | 9.90 | 10.02 | 9.54 | 9.67 | 9.62 | 13,700 |
| Feb 2, 2024 | 10.20 | 10.28 | 9.86 | 10.08 | 10.02 | 26,500 |
| Feb 1, 2024 | 10.74 | 10.99 | 10.20 | 10.38 | 10.32 | 29,500 |
| Jan 31, 2024 | 11.33 | 11.43 | 10.55 | 10.74 | 10.68 | 17,800 |
| Jan 30, 2024 | 11.50 | 11.60 | 11.28 | 11.43 | 11.37 | 11,200 |
| Jan 29, 2024 | 11.20 | 11.56 | 11.14 | 11.48 | 11.42 | 24,800 |
| Jan 26, 2024 | 11.35 | 11.35 | 10.80 | 11.08 | 11.02 | 8,100 |
| Jan 25, 2024 | 11.21 | 11.35 | 10.98 | 11.04 | 10.98 | 28,400 |
| Jan 24, 2024 | 11.55 | 11.55 | 11.32 | 11.34 | 11.28 | 12,800 |
| Jan 23, 2024 | 11.26 | 11.46 | 11.00 | 11.32 | 11.26 | 25,800 |
| Jan 22, 2024 | 11.29 | 11.45 | 11.16 | 11.32 | 11.26 | 27,600 |
| Jan 19, 2024 | 11.03 | 11.27 | 11.03 | 11.23 | 11.17 | 37,400 |
| Jan 18, 2024 | 11.08 | 11.20 | 11.00 | 11.08 | 11.02 | 22,200 |
| Jan 17, 2024 | 11.00 | 11.25 | 11.00 | 11.08 | 11.02 | 12,800 |
| Jan 16, 2024 | 10.98 | 11.32 | 10.98 | 11.24 | 11.18 | 33,300 |
| Jan 12, 2024 | 11.05 | 11.22 | 10.73 | 10.98 | 10.92 | 22,500 |
| Jan 11, 2024 | 10.83 | 10.97 | 10.80 | 10.92 | 10.86 | 32,000 |
| Jan 10, 2024 | 11.03 | 11.03 | 10.90 | 10.98 | 10.92 | 7,900 |
| Jan 9, 2024 | 10.95 | 11.07 | 10.80 | 11.00 | 10.94 | 32,200 |
| Jan 8, 2024 | 11.00 | 11.03 | 10.85 | 11.00 | 10.94 | 13,200 |
| Jan 5, 2024 | 11.02 | 11.27 | 10.91 | 11.00 | 10.94 | 9,400 |
| Jan 4, 2024 | 11.25 | 11.27 | 11.01 | 11.02 | 10.96 | 9,500 |
| Jan 3, 2024 | 11.27 | 11.34 | 11.05 | 11.11 | 11.05 | 24,600 |
| Jan 2, 2024 | 11.07 | 11.64 | 11.05 | 11.31 | 11.25 | 47,700 |
| Dec 29, 2023 | 11.19 | 11.32 | 11.10 | 11.15 | 11.09 | 9,300 |
| Dec 28, 2023 | 11.00 | 11.28 | 11.00 | 11.10 | 11.04 | 12,800 |
| Dec 27, 2023 | 11.06 | 11.26 | 11.05 | 11.06 | 11.00 | 30,900 |
| Dec 26, 2023 | 11.00 | 11.29 | 10.95 | 11.05 | 10.99 | 30,400 |
| Dec 22, 2023 | 10.90 | 11.38 | 10.41 | 10.82 | 10.76 | 90,000 |
| Dec 21, 2023 | 10.88 | 10.91 | 10.49 | 10.82 | 10.76 | 19,200 |
| Dec 20, 2023 | 10.66 | 10.94 | 10.29 | 10.86 | 10.80 | 78,500 |
| Dec 19, 2023 | 10.72 | 11.04 | 10.66 | 10.75 | 10.69 | 50,300 |
| Dec 18, 2023 | 11.10 | 11.10 | 10.66 | 10.72 | 10.66 | 63,200 |
| Dec 15, 2023 | 10.48 | 10.98 | 10.13 | 10.98 | 10.92 | 40,400 |
| Dec 14, 2023 | 9.83 | 10.94 | 9.81 | 10.60 | 10.54 | 60,400 |
| Dec 13, 2023 | 9.20 | 9.85 | 9.06 | 9.60 | 9.55 | 65,200 |
| Dec 12, 2023 | 9.28 | 9.39 | 9.12 | 9.13 | 9.08 | 18,900 |
| Dec 11, 2023 | 9.49 | 9.49 | 9.12 | 9.22 | 9.17 | 30,800 |
| Dec 8, 2023 | 8.74 | 9.70 | 8.74 | 9.57 | 9.52 | 26,900 |
| Dec 7, 2023 | 8.58 | 8.87 | 8.52 | 8.87 | 8.82 | 112,200 |
| Dec 6, 2023 | 8.31 | 8.88 | 8.31 | 8.61 | 8.56 | 32,400 |
| Dec 5, 2023 | 8.20 | 8.33 | 8.20 | 8.24 | 8.19 | 14,600 |
| Dec 4, 2023 | 8.24 | 8.24 | 8.16 | 8.20 | 8.16 | 6,400 |
| Dec 1, 2023 | 7.91 | 8.26 | 7.91 | 8.19 | 8.15 | 21,700 |
| Nov 30, 2023 | 8.22 | 8.22 | 7.91 | 7.99 | 7.95 | 15,100 |
| Nov 29, 2023 | 7.40 | 8.13 | 7.40 | 8.06 | 8.02 | 33,500 |
| Nov 28, 2023 | 7.25 | 7.35 | 7.17 | 7.35 | 7.31 | 16,000 |
| Nov 27, 2023 | 7.43 | 7.53 | 7.26 | 7.26 | 7.22 | 14,600 |
| Nov 24, 2023 | 7.40 | 7.54 | 7.38 | 7.43 | 7.39 | 3,600 |
| Nov 22, 2023 | 7.12 | 7.37 | 7.04 | 7.33 | 7.29 | 23,600 |
| Nov 21, 2023 | 7.24 | 7.26 | 7.10 | 7.15 | 7.11 | 29,500 |
| Nov 20, 2023 | 7.07 | 7.16 | 7.00 | 7.16 | 7.12 | 22,300 |
| Nov 17, 2023 | 7.06 | 7.17 | 7.06 | 7.14 | 7.10 | 69,700 |
| Nov 16, 2023 | 7.32 | 7.39 | 7.06 | 7.11 | 7.07 | 16,000 |
| Nov 15, 2023 | 7.40 | 7.55 | 7.07 | 7.31 | 7.27 | 38,400 |
| Nov 14, 2023 | 7.04 | 7.59 | 6.96 | 7.42 | 7.38 | 40,100 |
| Nov 13, 2023 | 7.13 | 7.20 | 6.90 | 6.91 | 6.87 | 9,500 |
| Nov 10, 2023 | 7.08 | 7.09 | 7.00 | 7.09 | 7.05 | 5,500 |
| Nov 9, 2023 | 7.61 | 7.61 | 7.01 | 7.09 | 7.05 | 33,900 |
| Nov 8, 2023 | 0.05 Dividend | |||||
| Nov 8, 2023 | 7.85 | 8.36 | 7.47 | 7.61 | 7.57 | 24,000 |
| Nov 7, 2023 | 8.00 | 8.40 | 7.80 | 7.80 | 7.71 | 40,200 |
| Nov 6, 2023 | 8.25 | 8.25 | 7.93 | 7.96 | 7.87 | 15,300 |
| Nov 3, 2023 | 7.50 | 8.50 | 7.50 | 8.19 | 8.09 | 42,700 |
| Nov 2, 2023 | 7.59 | 7.62 | 7.37 | 7.57 | 7.48 | 24,100 |
| Nov 1, 2023 | 7.70 | 7.73 | 7.22 | 7.24 | 7.15 | 16,900 |
| Oct 31, 2023 | 7.28 | 7.72 | 7.02 | 7.72 | 7.63 | 53,800 |
| Oct 30, 2023 | 7.10 | 7.38 | 6.85 | 7.26 | 7.17 | 124,700 |
| Oct 27, 2023 | 7.48 | 7.52 | 7.05 | 7.19 | 7.10 | 28,400 |
| Oct 26, 2023 | 7.50 | 7.78 | 7.31 | 7.68 | 7.59 | 14,900 |
| Oct 25, 2023 | 7.68 | 7.70 | 7.31 | 7.61 | 7.52 | 32,500 |
| Oct 24, 2023 | 7.87 | 7.87 | 7.65 | 7.72 | 7.63 | 29,600 |
| Oct 23, 2023 | 8.01 | 8.05 | 7.84 | 7.86 | 7.77 | 20,700 |
| Oct 20, 2023 | 8.22 | 8.22 | 8.07 | 8.07 | 7.97 | 7,800 |
| Oct 19, 2023 | 8.40 | 8.42 | 8.18 | 8.26 | 8.16 | 9,000 |
| Oct 18, 2023 | 8.45 | 8.50 | 8.40 | 8.40 | 8.30 | 5,300 |
| Oct 17, 2023 | 8.50 | 8.50 | 8.36 | 8.41 | 8.31 | 16,900 |
| Oct 16, 2023 | 8.46 | 8.51 | 8.35 | 8.44 | 8.34 | 26,000 |
| Oct 13, 2023 | 8.37 | 8.47 | 8.32 | 8.32 | 8.22 | 9,000 |
| Oct 12, 2023 | 8.58 | 8.58 | 8.30 | 8.39 | 8.29 | 8,100 |
| Oct 11, 2023 | 8.63 | 8.68 | 8.46 | 8.51 | 8.41 | 14,000 |
| Oct 10, 2023 | 8.63 | 8.75 | 8.40 | 8.42 | 8.32 | 45,900 |
| Oct 9, 2023 | 8.65 | 8.72 | 8.50 | 8.61 | 8.51 | 42,400 |
| Oct 6, 2023 | 8.49 | 8.75 | 8.49 | 8.54 | 8.44 | 16,500 |
| Oct 5, 2023 | 8.56 | 8.68 | 8.53 | 8.63 | 8.53 | 12,400 |
| Oct 4, 2023 | 8.59 | 8.68 | 8.52 | 8.55 | 8.45 | 29,800 |
| Oct 3, 2023 | 8.76 | 8.86 | 8.66 | 8.70 | 8.60 | 24,000 |
| Oct 2, 2023 | 9.32 | 9.35 | 8.90 | 8.93 | 8.82 | 33,300 |
| Sep 29, 2023 | 9.10 | 9.12 | 9.03 | 9.09 | 8.98 | 6,500 |
| Sep 28, 2023 | 9.05 | 9.20 | 9.02 | 9.10 | 8.99 | 8,600 |
| Sep 27, 2023 | 9.11 | 9.20 | 9.00 | 9.05 | 8.94 | 15,700 |
| Sep 26, 2023 | 9.40 | 9.40 | 9.15 | 9.18 | 9.07 | 8,900 |
| Sep 25, 2023 | 9.34 | 9.50 | 9.22 | 9.27 | 9.16 | 7,000 |
| Sep 22, 2023 | 9.50 | 9.50 | 9.32 | 9.46 | 9.35 | 7,600 |
| Sep 21, 2023 | 9.54 | 9.69 | 9.40 | 9.47 | 9.36 | 5,500 |
| Sep 20, 2023 | 9.48 | 9.57 | 9.39 | 9.53 | 9.42 | 11,500 |
| Sep 19, 2023 | 9.33 | 9.40 | 9.09 | 9.39 | 9.28 | 69,100 |
| Sep 18, 2023 | 9.51 | 9.75 | 9.10 | 9.32 | 9.21 | 35,300 |
| Sep 15, 2023 | 10.21 | 10.21 | 9.50 | 9.50 | 9.39 | 217,900 |
| Sep 14, 2023 | 9.93 | 10.14 | 9.93 | 10.06 | 9.94 | 14,000 |
| Sep 13, 2023 | 9.96 | 10.07 | 9.91 | 9.93 | 9.81 | 28,400 |
| Sep 12, 2023 | 9.92 | 10.18 | 9.87 | 9.91 | 9.79 | 21,600 |
| Sep 11, 2023 | 10.18 | 10.53 | 9.89 | 9.97 | 9.85 | 29,400 |
| Sep 8, 2023 | 9.97 | 10.31 | 9.85 | 10.11 | 9.99 | 62,800 |
| Sep 7, 2023 | 9.94 | 9.99 | 9.78 | 9.85 | 9.73 | 118,200 |
| Sep 6, 2023 | 10.03 | 10.25 | 9.75 | 9.78 | 9.66 | 27,700 |
| Sep 5, 2023 | 10.48 | 10.49 | 10.00 | 10.00 | 9.88 | 40,000 |
| Sep 1, 2023 | 10.28 | 10.50 | 10.28 | 10.34 | 10.22 | 7,500 |
| Aug 31, 2023 | 10.44 | 10.63 | 10.27 | 10.27 | 10.15 | 29,300 |
| Aug 30, 2023 | 10.74 | 10.83 | 10.41 | 10.49 | 10.37 | 20,400 |
| Aug 29, 2023 | 10.88 | 10.90 | 10.66 | 10.71 | 10.58 | 14,500 |
| Aug 28, 2023 | 10.78 | 10.98 | 10.68 | 10.90 | 10.77 | 18,800 |
| Aug 25, 2023 | 10.71 | 10.93 | 10.52 | 10.73 | 10.60 | 19,100 |
| Aug 24, 2023 | 10.90 | 10.90 | 10.52 | 10.64 | 10.51 | 8,600 |
| Aug 23, 2023 | 10.82 | 10.90 | 10.53 | 10.62 | 10.49 | 16,700 |
| Aug 22, 2023 | 10.92 | 10.96 | 10.75 | 10.79 | 10.66 | 12,000 |
| Aug 21, 2023 | 10.63 | 11.07 | 10.63 | 10.81 | 10.68 | 7,200 |
| Aug 18, 2023 | 10.43 | 10.89 | 10.35 | 10.62 | 10.49 | 10,400 |
| Aug 17, 2023 | 10.38 | 10.55 | 10.26 | 10.42 | 10.30 | 21,000 |
| Aug 16, 2023 | 10.36 | 10.49 | 10.31 | 10.46 | 10.34 | 6,500 |
| Aug 15, 2023 | 9.81 | 10.43 | 9.81 | 10.42 | 10.30 | 23,800 |
| Aug 14, 2023 | 10.71 | 10.73 | 9.77 | 9.90 | 9.78 | 86,900 |
| Aug 11, 2023 | 10.95 | 10.98 | 10.71 | 10.71 | 10.58 | 13,800 |
| Aug 10, 2023 | 0.23 Dividend | |||||
| Aug 10, 2023 | 11.06 | 11.45 | 10.82 | 11.00 | 10.87 | 7,400 |
| Aug 9, 2023 | 11.50 | 11.50 | 11.14 | 11.22 | 10.86 | 29,700 |
| Aug 8, 2023 | 11.10 | 11.50 | 10.61 | 11.50 | 11.13 | 25,000 |
| Aug 7, 2023 | 11.30 | 11.42 | 11.00 | 11.10 | 10.74 | 25,800 |
| Aug 4, 2023 | 11.64 | 11.70 | 11.25 | 11.30 | 10.94 | 33,800 |
| Aug 3, 2023 | 11.24 | 12.09 | 11.08 | 11.55 | 11.18 | 51,200 |
| Aug 2, 2023 | 11.35 | 11.50 | 11.15 | 11.17 | 10.81 | 57,000 |
| Aug 1, 2023 | 11.90 | 12.18 | 11.18 | 11.34 | 10.98 | 58,000 |
| Jul 31, 2023 | 14.14 | 14.18 | 11.50 | 11.84 | 11.46 | 136,800 |
| Jul 28, 2023 | 14.15 | 14.50 | 14.10 | 14.14 | 13.69 | 11,700 |
| Jul 27, 2023 | 14.35 | 14.35 | 14.00 | 14.12 | 13.67 | 32,300 |
| Jul 26, 2023 | 13.82 | 14.38 | 13.82 | 14.30 | 13.84 | 11,500 |
| Jul 25, 2023 | 13.80 | 14.27 | 13.80 | 13.91 | 13.46 | 11,700 |
| Jul 24, 2023 | 13.96 | 14.09 | 13.70 | 13.80 | 13.36 | 28,700 |
| Jul 21, 2023 | 13.71 | 14.12 | 13.71 | 14.02 | 13.57 | 6,300 |
| Jul 20, 2023 | 13.53 | 14.01 | 13.18 | 13.94 | 13.49 | 17,500 |
| Jul 19, 2023 | 13.20 | 13.66 | 13.12 | 13.53 | 13.10 | 24,400 |
| Jul 18, 2023 | 12.60 | 13.31 | 12.58 | 13.19 | 12.77 | 15,300 |
| Jul 17, 2023 | 12.43 | 12.60 | 12.40 | 12.50 | 12.10 | 13,900 |
| Jul 14, 2023 | 12.54 | 12.56 | 12.40 | 12.46 | 12.06 | 9,200 |
| Jul 13, 2023 | 12.23 | 12.57 | 12.18 | 12.45 | 12.05 | 21,100 |
| Jul 12, 2023 | 12.28 | 12.55 | 12.18 | 12.25 | 11.86 | 34,400 |
| Jul 11, 2023 | 12.08 | 12.23 | 12.02 | 12.07 | 11.68 | 10,400 |
| Jul 10, 2023 | 12.07 | 12.19 | 12.01 | 12.01 | 11.62 | 12,300 |
| Jul 7, 2023 | 11.82 | 12.23 | 11.82 | 12.05 | 11.66 | 9,300 |
| Jul 6, 2023 | 12.07 | 12.27 | 11.69 | 11.88 | 11.50 | 40,400 |
| Jul 5, 2023 | 12.29 | 12.31 | 12.02 | 12.02 | 11.63 | 19,900 |
| Jul 3, 2023 | 12.27 | 12.42 | 12.22 | 12.22 | 11.83 | 4,800 |
| Jun 30, 2023 | 12.22 | 12.50 | 12.02 | 12.28 | 11.89 | 18,000 |
| Jun 29, 2023 | 12.16 | 12.23 | 12.00 | 12.11 | 11.72 | 6,100 |
| Jun 28, 2023 | 12.07 | 12.28 | 12.02 | 12.02 | 11.63 | 9,600 |
| Jun 27, 2023 | 12.10 | 12.18 | 11.99 | 12.11 | 11.72 | 10,600 |
| Jun 26, 2023 | 11.91 | 12.33 | 11.77 | 12.01 | 11.62 | 14,500 |
| Jun 23, 2023 | 11.76 | 11.98 | 11.69 | 11.94 | 11.56 | 11,800 |
| Jun 22, 2023 | 12.25 | 12.25 | 11.65 | 11.88 | 11.50 | 28,800 |
| Jun 21, 2023 | 12.40 | 12.44 | 11.98 | 12.03 | 11.64 | 13,900 |
| Jun 20, 2023 | 12.44 | 12.65 | 12.27 | 12.30 | 11.91 | 19,700 |
| Jun 16, 2023 | 12.40 | 12.48 | 12.05 | 12.44 | 12.04 | 11,000 |
| Jun 15, 2023 | 12.17 | 12.41 | 11.94 | 12.41 | 12.01 | 30,300 |
| Jun 14, 2023 | 13.14 | 13.20 | 11.96 | 11.96 | 11.58 | 34,800 |
| Jun 13, 2023 | 12.22 | 13.00 | 12.13 | 12.85 | 12.44 | 19,200 |
| Jun 12, 2023 | 12.48 | 12.57 | 12.07 | 12.11 | 11.72 | 18,500 |
| Jun 9, 2023 | 12.65 | 12.90 | 12.41 | 12.48 | 12.08 | 27,700 |
| Jun 8, 2023 | 11.73 | 12.83 | 11.60 | 12.69 | 12.28 | 43,400 |
| Jun 7, 2023 | 10.94 | 11.74 | 10.94 | 11.73 | 11.35 | 18,000 |
| Jun 6, 2023 | 10.72 | 11.47 | 10.72 | 10.77 | 10.42 | 24,900 |
| Jun 5, 2023 | 11.00 | 11.00 | 10.64 | 10.70 | 10.36 | 15,300 |
| Jun 2, 2023 | 10.79 | 11.00 | 10.70 | 10.83 | 10.48 | 17,900 |
| Jun 1, 2023 | 10.87 | 10.88 | 10.51 | 10.51 | 10.17 | 22,700 |
| May 31, 2023 | 10.76 | 10.95 | 10.73 | 10.74 | 10.40 | 32,300 |
| May 30, 2023 | 11.59 | 11.65 | 10.75 | 10.76 | 10.41 | 20,400 |
| May 26, 2023 | 11.52 | 11.65 | 11.36 | 11.50 | 11.13 | 33,500 |
| May 25, 2023 | 11.37 | 11.64 | 11.17 | 11.50 | 11.13 | 81,000 |
| May 24, 2023 | 11.17 | 11.54 | 11.17 | 11.46 | 11.09 | 32,800 |
| May 23, 2023 | 11.31 | 11.64 | 11.17 | 11.30 | 10.94 | 22,400 |
| May 22, 2023 | 11.17 | 11.41 | 10.83 | 11.34 | 10.98 | 30,700 |
| May 19, 2023 | 11.00 | 11.24 | 11.00 | 11.15 | 10.79 | 28,400 |
| May 18, 2023 | 10.92 | 10.96 | 10.73 | 10.95 | 10.60 | 40,900 |
| May 17, 2023 | 10.13 | 10.92 | 10.13 | 10.90 | 10.55 | 42,600 |
| May 16, 2023 | 10.10 | 10.34 | 10.02 | 10.02 | 9.70 | 37,300 |
| May 15, 2023 | 9.94 | 10.28 | 9.87 | 10.07 | 9.75 | 46,000 |
| May 12, 2023 | 10.59 | 10.59 | 9.57 | 9.80 | 9.49 | 60,600 |
| May 11, 2023 | 10.26 | 10.58 | 10.06 | 10.54 | 10.20 | 47,600 |
| May 10, 2023 | 0.23 Dividend | |||||
| May 10, 2023 | 10.78 | 10.82 | 10.12 | 10.29 | 9.96 | 71,700 |
| May 9, 2023 | 11.28 | 11.28 | 10.78 | 10.98 | 10.40 | 81,000 |
| May 8, 2023 | 11.38 | 11.46 | 11.00 | 11.02 | 10.44 | 58,800 |
| May 5, 2023 | 11.27 | 11.65 | 10.85 | 11.30 | 10.71 | 103,300 |
| May 4, 2023 | 11.95 | 12.21 | 10.84 | 11.21 | 10.62 | 82,200 |
| May 3, 2023 | 11.15 | 12.30 | 10.71 | 11.90 | 11.28 | 128,200 |
| May 2, 2023 | 16.50 | 16.50 | 10.51 | 10.59 | 10.04 | 186,400 |
| May 1, 2023 | 16.79 | 16.79 | 16.56 | 16.56 | 15.69 | 19,700 |
| Apr 28, 2023 | 16.90 | 17.22 | 16.59 | 16.75 | 15.87 | 49,600 |
| Apr 27, 2023 | 17.15 | 17.47 | 16.82 | 16.90 | 16.01 | 23,200 |
| Apr 26, 2023 | 17.50 | 17.50 | 17.05 | 17.14 | 16.24 | 29,400 |
| Apr 25, 2023 | 17.81 | 17.81 | 17.07 | 17.15 | 16.25 | 37,700 |
| Apr 24, 2023 | 18.05 | 18.15 | 17.58 | 17.81 | 16.88 | 13,500 |
Related Tickers
RMBI Richmond Mutual Bancorporation, Inc.
11.59
0.00%
PFIS Peoples Financial Services Corp.
38.45
-1.26%
BWFG Bankwell Financial Group, Inc.
25.00
-0.28%
CPF Central Pacific Financial Corp.
19.98
+0.10%
MOFG MidWestOne Financial Group, Inc.
21.08
-1.29%
WNEB Western New England Bancorp, Inc.
6.47
+0.31%
PROV Provident Financial Holdings, Inc.
12.96
-1.67%
RBKB Rhinebeck Bancorp, Inc.
7.70
+1.65%
FGBI First Guaranty Bancshares, Inc.
10.02
-1.18%
FHB First Hawaiian, Inc.
22.01
+0.23%