Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.215 3.215 3.215 3.215 625 +0.22(+7.28%)
Jan 27, 2010 2.996 2.996 2.996 2.996 0 -0.02(-0.73%)
Jan 26, 2010 2.898 3.018 2.895 3.018 6,988 +0.15(+5.33%)
Jan 25, 2010 2.909 2.909 2.793 2.866 2,199 -0.05(-1.75%)
Jan 22, 2010 2.916 2.916 2.916 2.916 1,086 +0.00(+0.00%)
Jan 21, 2010 2.916 2.982 2.916 2.916 3,324 -0.03(-0.99%)
Jan 20, 2010 2.916 2.967 2.916 2.946 5,426 +0.03(+1.00%)
Jan 19, 2010 2.924 2.982 2.916 2.916 9,238 -0.01(-0.25%)
Jan 15, 2010 2.916 2.924 2.924 2.924 2,337 +0.00(+0.00%)
Jan 14, 2010 3.026 3.026 2.920 2.924 824 -0.10(-3.37%)
Jan 13, 2010 2.916 3.026 2.916 3.026 3,024 +0.04(+1.46%)
Jan 12, 2010 3.055 3.055 2.909 2.982 2,144 -0.09(-2.84%)
Jan 11, 2010 3.084 3.084 3.069 3.069 1,374 +0.05(+1.69%)
Jan 08, 2010 2.982 3.025 2.982 3.018 6,774 +0.04(+1.47%)
Jan 07, 2010 2.986 2.996 2.938 2.975 21,080 -0.08(-2.69%)
Jan 06, 2010 3.090 3.090 3.015 3.057 4,276 -0.01(-0.17%)
Jan 05, 2010 3.055 3.175 3.055 3.062 632 +0.04(+1.20%)
Jan 04, 2010 3.135 3.135 3.018 3.026 3,712 -0.20(-6.31%)
Dec 31, 2009 2.996 3.229 3.229 3.229 6,324 +0.23(+7.77%)
Dec 30, 2009 3.040 3.040 2.996 2.996 18,838 -0.04(-1.44%)
Dec 29, 2009 3.055 3.120 3.040 3.040 9,253 -0.01(-0.24%)
Dec 28, 2009 3.106 3.106 3.033 3.047 3,508 +0.03(+0.96%)
Dec 24, 2009 3.124 3.127 3.018 3.018 687 -0.06(-1.89%)
Dec 23, 2009 3.098 3.171 3.018 3.076 11,380 -0.20(-6.00%)
Dec 22, 2009 3.135 3.324 3.055 3.273 5,003 +0.15(+4.65%)
Dec 21, 2009 3.200 3.200 3.106 3.127 921 -0.14(-4.23%)
Dec 18, 2009 3.055 3.266 3.055 3.266 3,233 +0.05(+1.58%)
Dec 17, 2009 3.273 3.273 3.156 3.215 2,707 +0.02(+0.68%)
Dec 16, 2009 3.302 3.302 3.033 3.193 4,343 -0.10(-3.09%)
Dec 15, 2009 3.091 3.455 3.055 3.295 40,921 +0.05(+1.57%)
Dec 14, 2009 3.164 3.244 3.149 3.244 1,568 +0.25(+8.25%)
Dec 10, 2009 2.996 2.996 2.996 2.996 0 -0.02(-0.72%)
Dec 09, 2009 3.026 3.026 3.018 3.018 412 +0.03(+0.97%)
Dec 08, 2009 3.258 3.418 2.953 2.989 12,705 -0.46(-13.29%)
Dec 07, 2009 3.331 3.447 3.331 3.447 749 +0.03(+1.02%)
Dec 04, 2009 3.296 3.455 3.296 3.412 4,901 +0.11(+3.35%)
Dec 03, 2009 3.404 3.417 3.290 3.302 929 -0.15(-4.42%)
Dec 02, 2009 3.389 3.455 3.222 3.455 7,861 +0.07(+2.15%)
Dec 01, 2009 3.447 3.447 3.273 3.382 8,924 +0.11(+3.33%)
Nov 30, 2009 3.382 3.382 3.127 3.273 5,662 -0.11(-3.23%)
Nov 27, 2009 3.411 3.411 2.967 3.382 10,569 +0.12(+3.56%)
Nov 25, 2009 3.164 3.266 3.069 3.266 6,737 +0.00(+0.00%)
Nov 24, 2009 3.047 3.266 2.982 3.266 13,992 +0.19(+6.15%)
Nov 23, 2009 3.030 3.120 2.764 3.076 108,073 +0.20(+7.03%)
Nov 20, 2009 2.829 2.997 2.591 2.874 52,567 -0.07(-2.41%)
Nov 19, 2009 2.909 2.946 2.873 2.946 12,083 +0.02(+0.83%)
Nov 18, 2009 2.946 2.946 2.873 2.921 25,574 +0.01(+0.42%)
Nov 17, 2009 2.953 2.953 2.822 2.909 11,667 -0.13(-4.31%)
Nov 16, 2009 3.193 3.251 3.040 3.040 12,237 -0.09(-3.02%)
Nov 12, 2009 3.135 3.135 3.135 3.135 0 -0.07(-2.04%)
Nov 11, 2009 3.215 3.215 3.200 3.200 4,790 +0.07(+2.09%)
Nov 10, 2009 3.273 3.273 3.128 3.135 5,414 -0.11(-3.39%)
Nov 09, 2009 3.143 3.245 3.143 3.245 822 +0.01(+0.25%)
Nov 06, 2009 3.226 3.237 3.226 3.236 826 +0.01(+0.42%)
Nov 05, 2009 3.273 3.273 3.223 3.223 687 +0.02(+0.72%)
Nov 04, 2009 3.317 3.317 3.135 3.200 10,848 -0.11(-3.30%)
Nov 03, 2009 3.309 3.337 3.309 3.309 4,991 -0.01(-0.22%)
Nov 02, 2009 3.359 3.418 3.309 3.316 9,929 -0.01(-0.22%)
Oct 30, 2009 3.309 3.455 3.309 3.324 15,644 +0.01(+0.22%)
Oct 29, 2009 3.411 3.411 3.316 3.316 2,804 +0.00(+0.11%)
Oct 28, 2009 3.353 3.353 3.313 3.313 4,296 -0.05(-1.41%)
Oct 27, 2009 3.309 3.360 3.135 3.360 16,411 +0.05(+1.54%)
Oct 26, 2009 3.440 3.440 3.309 3.309 11,361 -0.04(-1.30%)
Oct 23, 2009 3.353 3.353 3.346 3.353 3,574 +0.04(+1.10%)
Oct 22, 2009 3.316 3.316 3.316 3.316 549 -0.10(-2.98%)
Oct 21, 2009 3.309 3.447 3.309 3.418 3,712 +0.11(+3.34%)
Oct 20, 2009 3.411 3.411 3.295 3.308 6,412 -0.08(-2.30%)
Oct 19, 2009 3.455 3.455 3.375 3.386 9,505 -0.05(-1.54%)
Oct 16, 2009 3.447 3.447 3.404 3.439 9,440 -0.01(-0.25%)
Oct 15, 2009 3.491 3.491 3.447 3.447 3,437 +0.05(+1.56%)
Oct 14, 2009 3.455 3.455 3.394 3.394 1,368 -0.04(-1.12%)
Oct 13, 2009 3.433 3.433 3.433 3.433 274 +0.15(+4.42%)
Oct 12, 2009 3.287 3.287 3.287 3.287 137 -0.08(-2.38%)
Oct 09, 2009 3.382 3.462 3.273 3.367 8,836 -0.09(-2.53%)
Oct 08, 2009 3.324 3.455 3.324 3.455 5,499 +0.04(+1.28%)
Oct 07, 2009 3.462 3.469 3.346 3.411 4,702 +0.04(+1.30%)
Oct 06, 2009 3.486 3.486 3.367 3.367 1,450 +0.00(+0.00%)
Oct 05, 2009 3.527 3.535 3.367 3.367 14,233 -0.09(-2.53%)
Oct 02, 2009 3.069 3.555 3.069 3.455 18,608 +0.46(+15.29%)
Oct 01, 2009 3.298 3.426 2.996 2.996 21,769 -0.38(-11.21%)
Sep 30, 2009 3.615 3.615 3.293 3.375 11,395 -0.08(-2.32%)
Sep 29, 2009 3.302 3.455 3.302 3.455 2,287 +0.13(+3.92%)
Sep 28, 2009 3.396 3.527 3.316 3.324 7,910 -0.01(-0.20%)
Sep 25, 2009 3.343 3.346 3.331 3.331 976 +0.06(+1.78%)
Sep 24, 2009 3.266 3.424 3.236 3.273 3,781 +0.01(+0.22%)
Sep 23, 2009 3.193 3.396 3.193 3.266 4,148 +0.14(+4.42%)
Sep 22, 2009 3.331 3.546 3.091 3.127 51,548 -0.17(-5.29%)
Sep 21, 2009 3.469 3.491 3.266 3.302 30,279 -0.17(-4.82%)
Sep 18, 2009 3.622 3.622 3.469 3.469 3,217 +0.07(+1.92%)
Sep 17, 2009 3.636 3.636 3.396 3.404 3,873 -0.23(-6.40%)
Sep 16, 2009 3.666 3.673 3.610 3.636 14,876 +0.01(+0.20%)
Sep 15, 2009 3.527 3.629 3.527 3.629 2,813 +0.05(+1.42%)
Sep 14, 2009 3.591 3.591 3.571 3.578 893 +0.15(+4.24%)
Sep 11, 2009 3.404 3.673 3.404 3.433 11,698 -0.09(-2.48%)
Sep 09, 2009 3.564 3.520 3.520 3.520 1,924 -0.02(-0.61%)
Sep 08, 2009 3.542 3.542 3.207 3.542 10,591 +0.01(+0.20%)
Sep 04, 2009 2.975 3.535 2.975 3.535 7,551 +0.04(+1.04%)
Sep 03, 2009 3.462 3.498 3.462 3.498 640 +0.08(+2.34%)
Sep 01, 2009 3.418 3.418 3.418 3.418 0 +0.09(+2.84%)
Aug 31, 2009 3.542 3.542 3.273 3.324 1,307 -0.01(-0.22%)
Aug 28, 2009 3.469 3.558 3.114 3.331 4,786 +0.04(+1.18%)
Aug 27, 2009 3.292 3.292 3.292 3.292 687 -0.24(-6.67%)
Aug 26, 2009 3.527 3.571 3.527 3.527 1,924 -0.04(-1.02%)
Aug 25, 2009 3.280 3.564 3.280 3.564 4,265 +0.15(+4.48%)
Aug 24, 2009 3.411 3.411 3.411 3.411 137 +0.04(+1.30%)
Aug 21, 2009 3.360 3.484 3.360 3.367 687 +0.01(+0.22%)
Aug 20, 2009 3.418 3.471 3.346 3.360 4,359 +0.09(+2.90%)
Aug 19, 2009 3.175 3.273 3.175 3.266 6,106 +0.07(+2.28%)
Aug 18, 2009 3.193 3.193 3.193 3.193 529 +0.08(+2.57%)
Aug 17, 2009 3.266 3.418 3.033 3.113 12,356 +0.01(+0.47%)
Aug 14, 2009 3.186 3.208 2.953 3.098 9,454 +0.11(+3.65%)
Aug 13, 2009 3.011 3.236 2.946 2.989 12,510 +0.05(+1.53%)
Aug 12, 2009 3.091 3.156 2.944 2.944 7,837 -0.04(-1.27%)
Aug 11, 2009 3.098 3.164 2.982 2.982 2,349 -0.13(-4.21%)
Aug 10, 2009 2.902 3.113 2.902 3.113 5,960 +0.28(+9.74%)
Aug 07, 2009 3.055 3.302 2.836 2.836 32,369 -0.18(-6.02%)
Aug 06, 2009 3.469 3.513 2.938 3.018 97,691 -0.59(-16.33%)
Aug 05, 2009 3.593 3.658 3.553 3.607 3,284 +0.08(+2.27%)
Aug 04, 2009 3.539 3.564 3.433 3.527 5,967 -0.01(-0.21%)
Aug 03, 2009 3.927 3.927 3.520 3.535 25,223 -0.09(-2.41%)
Jul 31, 2009 3.607 3.775 3.506 3.622 6,731 +0.09(+2.68%)
Jul 30, 2009 3.927 3.927 3.527 3.527 4,949 -0.04(-1.02%)
Jul 29, 2009 3.396 3.636 3.346 3.564 8,135 +0.12(+3.38%)
Jul 28, 2009 3.389 3.455 3.389 3.447 2,628 +0.00(+0.00%)
Jul 27, 2009 4.095 4.095 3.418 3.447 35,623 -0.17(-4.82%)
Jul 24, 2009 2.989 3.658 2.842 3.622 13,712 +0.69(+23.57%)
Jul 23, 2009 2.909 2.953 2.909 2.931 6,113 +0.05(+1.77%)
Jul 22, 2009 3.004 3.026 2.880 2.880 12,710 -0.12(-4.12%)
Jul 21, 2009 2.909 3.062 2.909 3.004 6,898 -0.05(-1.67%)
Jul 20, 2009 3.069 3.069 3.055 3.055 1,053 +0.15(+5.00%)
Jul 17, 2009 3.040 3.040 2.909 2.909 1,110 -0.12(-3.84%)
Jul 16, 2009 3.244 3.247 3.026 3.026 2,612 -0.23(-7.14%)
Jul 15, 2009 3.273 3.273 3.258 3.258 412 +0.02(+0.67%)
Jul 14, 2009 3.222 3.266 3.222 3.236 14,711 +0.01(+0.45%)
Jul 13, 2009 3.222 3.222 3.222 3.222 137 -0.01(-0.23%)
Jul 09, 2009 3.229 3.229 3.229 3.229 0 +0.01(+0.45%)
Jul 08, 2009 3.193 3.222 3.193 3.215 6,764 -0.04(-1.34%)
Jul 07, 2009 3.193 3.258 3.193 3.258 2,547 -0.06(-1.75%)
Jul 06, 2009 3.069 3.316 3.069 3.316 2,749 +0.30(+9.88%)
Jul 02, 2009 3.018 3.018 2.836 3.018 8,497 +0.04(+1.22%)
Jun 30, 2009 2.946 2.982 2.982 2.982 1,649 +0.04(+1.23%)
Jun 29, 2009 3.018 3.018 2.946 2.946 274 -0.04(-1.22%)
Jun 26, 2009 2.727 3.047 2.727 2.982 12,452 +0.26(+9.63%)
Jun 25, 2009 2.953 3.004 2.596 2.720 17,897 -0.33(-10.95%)
Jun 24, 2009 3.202 3.202 3.055 3.055 3,251 -0.20(-6.25%)
Jun 23, 2009 3.258 3.273 3.244 3.258 2,956 +0.16(+5.16%)
Jun 22, 2009 3.106 3.207 3.091 3.098 6,298 -0.36(-10.32%)
Jun 19, 2009 3.455 3.455 3.455 3.455 573 -0.01(-0.21%)
Jun 17, 2009 3.535 3.462 3.462 3.462 3,588 -0.17(-4.80%)
Jun 15, 2009 3.636 3.636 3.636 3.636 0 +0.14(+3.95%)
Jun 11, 2009 3.469 3.571 3.455 3.498 5,765 -0.04(-1.23%)
Jun 10, 2009 3.673 3.673 3.484 3.542 3,918 -0.12(-3.37%)
Jun 09, 2009 3.636 3.666 3.629 3.666 2,276 +0.00(+0.00%)
Jun 08, 2009 3.673 3.695 3.455 3.666 7,377 -0.05(-1.37%)
Jun 05, 2009 3.709 3.796 3.709 3.716 1,993 +0.03(+0.79%)
Jun 04, 2009 3.636 3.724 3.636 3.687 7,999 +0.14(+3.89%)
Jun 03, 2009 3.618 3.622 3.549 3.549 4,960 +0.00(+0.00%)
Jun 02, 2009 3.588 3.607 3.539 3.549 4,936 -0.06(-1.71%)
Jun 01, 2009 3.527 3.680 3.527 3.611 13,305 +0.12(+3.44%)
May 29, 2009 3.680 3.709 3.491 3.491 10,354 -0.01(-0.42%)
May 28, 2009 3.673 3.673 3.498 3.506 2,199 +0.05(+1.47%)
May 27, 2009 3.746 3.746 3.455 3.455 2,034 -0.32(-8.48%)
May 26, 2009 3.804 3.862 3.767 3.775 8,202 -0.04(-1.14%)
May 22, 2009 3.826 3.826 3.651 3.818 7,424 +0.03(+0.77%)
May 21, 2009 3.644 4.160 3.644 3.789 25,508 +0.17(+4.83%)
May 20, 2009 3.767 3.767 3.615 3.615 4,815 -0.07(-1.97%)
May 19, 2009 3.753 3.753 3.673 3.687 7,108 -0.06(-1.55%)
May 18, 2009 3.571 3.869 3.520 3.746 15,831 +0.30(+8.65%)
May 15, 2009 3.622 4.000 3.447 3.447 2,749 -0.12(-3.27%)
May 14, 2009 3.578 3.666 3.564 3.564 3,646 +0.03(+0.82%)
May 13, 2009 3.818 3.869 3.455 3.535 9,007 -0.39(-10.00%)
May 12, 2009 4.029 4.037 3.673 3.927 13,371 -0.09(-2.35%)
May 11, 2009 4.007 4.058 3.986 4.022 3,891 +0.01(+0.36%)
May 08, 2009 3.935 4.278 3.644 4.007 19,887 +0.09(+2.23%)
May 07, 2009 4.138 4.146 3.753 3.920 10,276 -0.04(-0.92%)
May 06, 2009 4.364 4.364 3.957 3.957 15,237 -0.11(-2.68%)
May 05, 2009 4.080 4.182 4.058 4.066 5,912 -0.02(-0.53%)
May 04, 2009 3.964 4.138 3.964 4.087 9,796 +0.14(+3.50%)
Apr 30, 2009 3.949 3.949 3.949 3.949 0 -0.05(-1.27%)
Apr 29, 2009 4.247 4.247 3.906 4.000 6,339 -0.27(-6.30%)
Apr 28, 2009 4.240 4.291 4.240 4.269 1,788 +0.02(+0.41%)
Apr 27, 2009 4.182 4.252 4.175 4.252 2,234 +0.07(+1.67%)
Apr 24, 2009 3.818 4.189 3.818 4.182 8,002 +0.32(+8.41%)
Apr 23, 2009 4.000 4.000 3.847 3.858 5,091 -0.23(-5.62%)
Apr 22, 2009 4.131 4.131 4.044 4.087 2,490 +0.20(+5.24%)
Apr 21, 2009 4.146 4.146 3.884 3.884 1,099 -0.39(-9.18%)
Apr 20, 2009 4.327 4.335 3.993 4.277 9,192 +0.33(+8.49%)
Apr 17, 2009 4.327 4.327 3.942 3.942 3,849 -0.07(-1.63%)
Apr 16, 2009 3.964 4.240 3.935 4.007 6,537 -0.12(-2.99%)
Apr 15, 2009 4.138 4.269 4.044 4.131 2,337 +0.10(+2.53%)
Apr 14, 2009 4.066 4.066 3.964 4.029 7,680 -0.12(-2.81%)
Apr 13, 2009 4.175 4.175 4.109 4.146 2,612 +0.07(+1.61%)
Apr 09, 2009 4.000 4.080 3.767 4.080 5,508 +0.06(+1.45%)
Apr 08, 2009 3.986 4.022 3.986 4.022 687 +0.07(+1.84%)
Apr 07, 2009 3.935 3.949 3.935 3.949 976 +0.02(+0.56%)
Apr 06, 2009 4.058 4.058 3.753 3.927 1,897 -0.03(-0.74%)
Apr 03, 2009 3.840 3.957 3.811 3.957 7,493 -0.02(-0.55%)
Apr 02, 2009 3.686 3.978 3.686 3.978 6,187 +0.13(+3.40%)
Apr 01, 2009 3.869 3.869 3.818 3.847 6,874 +0.09(+2.52%)
Mar 31, 2009 3.877 4.037 3.662 3.753 4,509 +0.05(+1.38%)
Mar 30, 2009 3.724 3.724 3.651 3.702 1,787 +0.07(+1.80%)
Mar 26, 2009 4.371 4.371 3.636 3.636 15,791 -0.40(-9.91%)
Mar 25, 2009 3.993 4.466 3.993 4.037 4,654 +0.08(+2.02%)
Mar 24, 2009 3.942 4.175 3.855 3.957 3,712 +0.22(+5.84%)
Mar 23, 2009 3.607 3.993 3.462 3.738 12,305 +0.17(+4.90%)
Mar 20, 2009 4.095 4.131 3.564 3.564 2,887 -0.22(-5.77%)
Mar 19, 2009 3.716 3.978 3.469 3.782 16,693 +0.27(+7.66%)
Mar 18, 2009 3.484 3.586 3.309 3.513 2,439 -0.08(-2.23%)
Mar 17, 2009 3.273 3.593 3.273 3.593 3,056 +0.26(+7.86%)
Mar 16, 2009 3.266 3.586 3.266 3.331 7,522 +0.08(+2.46%)
Mar 13, 2009 2.793 3.258 2.786 3.251 20,556 +0.58(+21.80%)
Mar 12, 2009 2.786 2.786 2.655 2.669 10,831 -0.12(-4.43%)
Mar 11, 2009 2.691 2.793 2.655 2.793 4,468 +0.10(+3.78%)
Mar 10, 2009 2.793 2.800 2.655 2.691 7,424 -0.01(-0.48%)
Mar 09, 2009 2.800 2.800 2.582 2.704 4,942 -0.18(-6.23%)
Mar 06, 2009 2.909 2.909 2.727 2.884 6,159 +0.09(+3.26%)
Mar 05, 2009 2.655 2.887 2.546 2.793 7,516 +0.23(+9.09%)
Mar 04, 2009 2.800 2.906 2.560 2.560 9,137 -0.35(-12.00%)
Mar 02, 2009 3.055 3.076 2.873 2.909 25,277 -0.12(-4.08%)
Feb 27, 2009 2.851 3.229 2.786 3.033 24,811 +0.18(+6.38%)
Feb 26, 2009 2.982 3.135 2.851 2.851 27,725 -0.20(-6.67%)
Feb 25, 2009 2.364 3.055 2.364 3.055 71,478 +0.78(+34.19%)
Feb 24, 2009 1.869 2.291 1.775 2.276 185,723 +0.50(+28.28%)
Feb 23, 2009 2.538 2.909 1.411 1.775 445,623 -0.66(-27.16%)
Feb 20, 2009 3.382 3.520 2.255 2.436 70,397 -0.95(-27.96%)
Feb 19, 2009 3.644 3.687 3.382 3.382 21,861 -0.24(-6.63%)
Feb 18, 2009 3.818 3.818 3.389 3.622 32,059 -0.20(-5.14%)
Feb 17, 2009 3.898 3.898 3.818 3.818 20,115 -0.40(-9.48%)
Feb 13, 2009 4.204 4.218 3.818 4.218 15,913 +0.35(+9.02%)
Feb 12, 2009 3.818 4.140 3.746 3.869 7,004 -0.44(-10.20%)
Feb 11, 2009 4.422 4.422 4.233 4.309 4,731 -0.20(-4.36%)
Feb 10, 2009 4.800 4.800 4.422 4.505 3,162 -0.44(-8.91%)
Feb 09, 2009 4.386 4.946 4.364 4.946 37,123 +0.28(+5.92%)
Feb 06, 2009 4.386 4.786 4.247 4.669 12,072 -0.08(-1.68%)
Feb 05, 2009 4.291 4.786 4.255 4.749 3,574 +0.46(+10.68%)
Feb 04, 2009 4.291 4.423 4.291 4.291 2,303 -0.00(-0.00%)
Feb 03, 2009 4.364 4.455 4.262 4.291 7,045 -0.28(-6.05%)
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.