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

Timberland Bancorp (NQ: TSBK )

24.92 +0.07 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2014 7.971 8.104 7.919 8.104 3,428 +0.07(+0.92%)
Jan 30, 2014 8.089 8.089 7.971 8.030 22,116 -0.06(-0.73%)
Jan 29, 2014 8.074 8.126 8.074 8.089 4,394 -0.04(-0.55%)
Jan 28, 2014 7.978 8.193 7.978 8.134 7,944 +0.21(+2.61%)
Jan 27, 2014 7.816 8.141 7.808 7.927 10,167 +0.10(+1.23%)
Jan 24, 2014 7.838 8.008 7.727 7.830 3,245 +0.10(+1.34%)
Jan 23, 2014 7.801 7.838 7.727 7.727 74,366 +0.03(+0.38%)
Jan 22, 2014 7.653 7.847 7.638 7.697 15,865 +0.09(+1.17%)
Jan 21, 2014 7.660 7.690 7.579 7.609 13,267 +0.02(+0.29%)
Jan 17, 2014 7.416 7.586 7.586 7.586 17,987 +0.17(+2.29%)
Jan 16, 2014 7.424 7.424 7.365 7.416 2,887 -0.01(-0.10%)
Jan 15, 2014 7.379 7.424 7.320 7.424 45,957 +0.00(+0.00%)
Jan 14, 2014 7.261 7.424 7.261 7.424 17,929 +0.10(+1.31%)
Jan 13, 2014 7.461 7.461 7.246 7.328 3,056 -0.15(-1.98%)
Jan 10, 2014 7.475 7.475 7.475 7.475 447 +0.10(+1.40%)
Jan 09, 2014 7.394 7.542 7.372 7.372 6,409 -0.01(-0.10%)
Jan 08, 2014 7.328 7.542 7.173 7.379 8,901 +0.01(+0.20%)
Jan 07, 2014 7.209 7.365 7.209 7.365 14,199 +0.23(+3.21%)
Jan 06, 2014 7.071 7.194 7.061 7.135 14,269 -0.06(-0.82%)
Jan 03, 2014 7.098 7.209 7.032 7.194 5,370 +0.09(+1.25%)
Jan 02, 2014 7.098 7.113 7.098 7.106 2,438 -0.01(-0.10%)
Dec 31, 2013 7.283 7.113 7.113 7.113 3,651 -0.10(-1.43%)
Dec 30, 2013 7.039 7.357 7.039 7.217 14,113 +0.16(+2.31%)
Dec 27, 2013 7.231 7.283 7.039 7.054 16,695 -0.07(-0.93%)
Dec 26, 2013 7.224 7.350 7.121 7.121 1,555 -0.02(-0.31%)
Dec 24, 2013 7.098 7.339 7.098 7.143 12,657 +0.06(+0.84%)
Dec 23, 2013 7.024 7.239 7.024 7.084 9,842 +0.07(+0.95%)
Dec 20, 2013 6.832 7.017 6.803 7.017 58,573 +0.00(+0.00%)
Dec 19, 2013 6.662 7.054 6.662 7.017 9,488 +0.06(+0.85%)
Dec 18, 2013 6.899 7.172 6.832 6.958 8,294 -0.04(-0.53%)
Dec 17, 2013 7.054 7.209 6.714 6.995 13,835 +0.12(+1.72%)
Dec 16, 2013 6.869 7.357 6.825 6.877 30,856 -0.03(-0.48%)
Dec 13, 2013 6.958 7.202 6.692 6.910 3,524 +0.09(+1.25%)
Dec 12, 2013 6.936 7.394 6.803 6.825 25,387 -0.19(-2.74%)
Dec 11, 2013 6.810 7.017 6.810 7.017 4,339 +0.18(+2.65%)
Dec 10, 2013 6.854 6.877 6.825 6.836 4,146 +0.01(+0.16%)
Dec 09, 2013 7.002 7.002 6.566 6.825 21,714 -0.08(-1.18%)
Dec 06, 2013 6.840 6.936 6.840 6.906 0 +0.24(+3.55%)
Dec 05, 2013 6.958 7.194 6.670 6.670 0 -0.34(-4.89%)
Dec 04, 2013 6.492 7.087 6.396 7.013 0 +0.36(+5.39%)
Dec 03, 2013 6.655 6.655 6.654 6.654 0 +0.04(+0.55%)
Dec 02, 2013 6.610 6.647 6.507 6.618 0 +0.07(+1.02%)
Nov 29, 2013 6.551 6.551 6.551 6.551 0 -0.05(-0.78%)
Nov 27, 2013 6.522 6.610 6.499 6.603 0 +0.18(+2.88%)
Nov 26, 2013 6.485 6.603 6.418 6.418 0 -0.14(-2.21%)
Nov 25, 2013 6.396 6.610 6.389 6.563 0 +0.17(+2.61%)
Nov 22, 2013 6.418 6.433 6.396 6.396 0 -0.10(-1.59%)
Nov 21, 2013 6.522 6.522 6.396 6.499 0 -0.01(-0.11%)
Nov 20, 2013 6.601 6.601 6.507 6.507 0 +0.12(+1.85%)
Nov 19, 2013 6.389 6.433 6.359 6.389 0 -0.02(-0.35%)
Nov 18, 2013 6.389 6.411 6.389 6.411 0 +0.01(+0.12%)
Nov 14, 2013 6.433 6.403 6.403 6.403 1,622 -0.16(-2.37%)
Nov 13, 2013 6.559 6.559 6.559 6.559 0 +0.15(+2.42%)
Nov 12, 2013 6.492 6.559 6.404 6.404 0 +0.01(+0.23%)
Nov 11, 2013 6.345 6.448 6.345 6.389 0 -0.01(-0.12%)
Nov 08, 2013 6.190 6.448 6.190 6.396 0 +0.29(+4.83%)
Nov 07, 2013 6.168 6.175 6.042 6.102 0 -0.16(-2.59%)
Nov 06, 2013 6.264 6.264 6.190 6.264 0 -0.00(-0.00%)
Nov 05, 2013 6.441 6.478 6.102 6.264 0 -0.26(-3.95%)
Nov 04, 2013 6.470 6.632 6.345 6.522 0 -0.01(-0.23%)
Nov 01, 2013 6.544 6.544 6.522 6.537 0 +0.00(+0.00%)
Oct 31, 2013 6.523 6.632 6.523 6.537 0 +0.01(+0.11%)
Oct 30, 2013 6.581 6.632 6.522 6.529 0 -0.10(-1.54%)
Oct 29, 2013 6.632 6.640 6.595 6.632 0 -0.01(-0.12%)
Oct 28, 2013 6.743 6.743 6.633 6.640 0 +0.01(+0.11%)
Oct 25, 2013 6.640 6.706 6.632 6.632 0 -0.04(-0.55%)
Oct 24, 2013 6.684 6.706 6.647 6.669 0 +0.04(+0.56%)
Oct 23, 2013 6.632 6.633 6.610 6.632 0 +0.00(+0.00%)
Oct 22, 2013 6.632 6.632 6.595 6.632 0 -0.10(-1.53%)
Oct 16, 2013 6.728 6.735 6.735 6.735 3,121 +0.07(+0.98%)
Oct 14, 2013 6.595 6.670 6.670 6.670 1,085 +0.07(+1.13%)
Oct 11, 2013 6.595 6.595 6.595 6.595 0 -0.02(-0.33%)
Oct 10, 2013 6.669 6.669 6.574 6.618 0 +0.01(+0.11%)
Oct 09, 2013 6.595 6.610 6.595 6.610 0 -0.02(-0.33%)
Oct 08, 2013 6.596 6.640 6.595 6.632 0 +0.00(+0.00%)
Oct 04, 2013 6.669 6.632 6.632 6.632 1,492 +0.04(+0.56%)
Oct 03, 2013 6.699 6.699 6.595 6.595 0 -0.15(-2.19%)
Oct 01, 2013 6.654 6.743 6.743 6.743 4,885 +0.11(+1.67%)
Sep 30, 2013 6.581 6.632 6.573 6.632 0 -0.03(-0.44%)
Sep 27, 2013 6.662 6.662 6.662 6.662 0 +0.07(+0.99%)
Sep 25, 2013 6.559 6.597 6.597 6.597 1,899 +0.01(+0.13%)
Sep 24, 2013 6.544 6.669 6.500 6.588 0 +0.10(+1.48%)
Sep 23, 2013 6.485 6.625 6.478 6.492 0 -0.18(-2.65%)
Sep 20, 2013 6.478 6.669 6.315 6.669 0 +0.13(+1.91%)
Sep 19, 2013 6.640 6.640 6.448 6.544 0 -0.09(-1.33%)
Sep 18, 2013 6.625 6.632 6.333 6.632 0 +0.00(+0.00%)
Sep 17, 2013 6.455 6.669 6.455 6.632 0 -0.18(-2.60%)
Sep 16, 2013 6.367 6.846 6.153 6.809 0 +0.42(+6.57%)
Sep 13, 2013 6.389 6.595 6.389 6.389 0 +0.03(+0.46%)
Sep 12, 2013 6.684 6.684 6.360 6.360 0 -0.35(-5.16%)
Sep 11, 2013 6.706 6.706 6.706 6.706 0 -0.03(-0.44%)
Sep 10, 2013 6.743 6.787 6.632 6.735 0 -0.07(-1.08%)
Sep 09, 2013 6.713 6.839 6.353 6.809 0 +0.07(+1.09%)
Sep 06, 2013 6.695 6.743 6.441 6.735 0 +0.05(+0.77%)
Sep 05, 2013 6.514 6.743 6.448 6.684 0 +0.13(+1.91%)
Sep 04, 2013 6.529 6.588 6.529 6.559 0 +0.10(+1.48%)
Sep 03, 2013 6.610 6.610 6.463 6.463 0 -0.15(-2.23%)
Aug 30, 2013 6.537 6.618 6.485 6.610 0 +0.01(+0.11%)
Aug 29, 2013 6.603 6.603 6.603 6.603 0 +0.13(+1.93%)
Aug 28, 2013 6.492 6.492 6.478 6.478 0 -0.10(-1.55%)
Aug 27, 2013 6.573 6.587 6.448 6.580 0 -0.05(-0.69%)
Aug 26, 2013 6.625 6.625 6.610 6.625 0 +0.07(+1.01%)
Aug 23, 2013 6.588 6.625 6.559 6.559 0 +0.00(+0.00%)
Aug 22, 2013 6.618 6.618 6.551 6.559 0 +0.08(+1.25%)
Aug 21, 2013 6.389 6.514 6.389 6.478 0 +0.13(+1.97%)
Aug 20, 2013 6.352 6.352 6.352 6.352 0 +0.04(+0.58%)
Aug 19, 2013 6.382 6.404 6.109 6.315 0 -0.09(-1.38%)
Aug 16, 2013 6.419 6.625 6.389 6.404 0 -0.04(-0.57%)
Aug 15, 2013 6.537 6.559 6.411 6.441 4,909 -0.12(-1.80%)
Aug 14, 2013 6.492 6.559 6.441 6.559 0 +0.02(+0.34%)
Aug 13, 2013 6.352 6.625 6.352 6.537 8,071 +0.14(+2.19%)
Aug 12, 2013 6.551 6.607 6.309 6.396 3,330 +0.03(+0.46%)
Aug 09, 2013 6.478 6.485 6.308 6.367 3,289 -0.10(-1.59%)
Aug 08, 2013 6.455 6.485 6.433 6.470 914 +0.07(+1.04%)
Aug 07, 2013 6.433 6.433 6.270 6.404 4,852 -0.01(-0.23%)
Aug 06, 2013 6.323 6.426 6.154 6.419 1,801 +0.00(+0.00%)
Aug 05, 2013 6.250 6.419 6.242 6.419 6,974 -0.01(-0.23%)
Aug 02, 2013 6.536 6.551 6.345 6.433 23,318 -0.04(-0.68%)
Aug 01, 2013 6.419 6.537 6.419 6.477 3,272 +0.05(+0.80%)
Jul 31, 2013 6.463 6.463 6.242 6.426 0 +0.04(+0.57%)
Jul 30, 2013 6.404 6.536 6.353 6.389 0 -0.04(-0.57%)
Jul 29, 2013 6.470 6.507 6.426 6.426 0 -0.06(-0.91%)
Jul 26, 2013 6.507 6.507 6.323 6.485 0 -0.02(-0.34%)
Jul 25, 2013 6.389 6.536 6.375 6.507 0 +0.18(+2.90%)
Jul 24, 2013 6.103 6.602 6.103 6.323 0 +0.08(+1.29%)
Jul 23, 2013 6.448 6.525 6.242 6.242 0 -0.11(-1.73%)
Jul 22, 2013 6.536 6.536 6.295 6.353 0 -0.18(-2.81%)
Jul 19, 2013 6.477 6.536 6.397 6.536 0 -0.04(-0.56%)
Jul 18, 2013 6.235 6.573 6.198 6.573 0 +0.29(+4.68%)
Jul 17, 2013 6.242 6.279 6.184 6.279 14,335 +0.07(+1.12%)
Jul 16, 2013 6.228 6.228 6.022 6.209 0 -0.01(-0.18%)
Jul 15, 2013 6.279 6.279 6.110 6.220 0 -0.01(-0.24%)
Jul 12, 2013 6.235 6.235 6.191 6.235 0 +0.01(+0.17%)
Jul 11, 2013 6.234 6.234 6.176 6.225 0 +0.01(+0.19%)
Jul 10, 2013 6.154 6.235 6.154 6.213 0 -0.01(-0.24%)
Jul 09, 2013 6.279 6.279 6.066 6.228 0 -0.04(-0.70%)
Jul 08, 2013 6.279 6.279 6.147 6.272 0 +0.01(+0.12%)
Jul 05, 2013 5.957 6.264 5.957 6.264 0 +0.16(+2.64%)
Jul 03, 2013 6.272 6.272 6.104 6.104 0 -0.18(-2.80%)
Jul 02, 2013 6.073 6.279 6.073 6.279 0 +0.22(+3.64%)
Jul 01, 2013 6.213 6.213 6.059 6.059 0 -0.12(-2.02%)
Jun 28, 2013 6.206 6.206 6.176 6.184 938 -0.03(-0.47%)
Jun 27, 2013 6.257 6.279 6.154 6.213 0 +0.02(+0.36%)
Jun 26, 2013 6.029 6.279 6.029 6.191 0 +0.18(+2.93%)
Jun 25, 2013 6.029 6.037 5.993 6.015 0 +0.04(+0.74%)
Jun 24, 2013 5.927 5.971 5.919 5.971 0 -0.05(-0.85%)
Jun 21, 2013 5.985 6.022 5.934 6.022 6,465 +0.10(+1.74%)
Jun 20, 2013 6.022 6.022 5.919 5.919 0 -0.10(-1.71%)
Jun 19, 2013 6.022 6.022 5.920 6.022 0 +0.01(+0.24%)
Jun 18, 2013 5.971 6.022 5.963 6.007 0 +0.04(+0.62%)
Jun 17, 2013 5.949 6.029 5.919 5.971 0 -0.06(-0.97%)
Jun 14, 2013 6.029 6.029 6.029 6.029 0 -0.01(-0.24%)
Jun 13, 2013 5.919 6.059 5.919 6.044 40,599 +0.07(+1.11%)
Jun 12, 2013 5.919 6.015 5.919 5.978 3,210 +0.04(+0.74%)
Jun 11, 2013 5.934 6.007 5.927 5.934 3,642 +0.00(+0.00%)
Jun 10, 2013 5.985 6.015 5.934 5.934 0 -0.02(-0.37%)
Jun 07, 2013 5.985 6.000 5.924 5.956 0 +0.04(+0.75%)
Jun 06, 2013 6.044 6.044 5.897 5.912 0 -0.12(-1.95%)
Jun 05, 2013 5.875 6.044 5.875 6.029 0 +0.10(+1.61%)
Jun 04, 2013 6.022 6.044 5.934 5.934 0 -0.09(-1.46%)
Jun 03, 2013 5.875 6.022 5.875 6.022 3,747 +0.01(+0.12%)
May 31, 2013 5.993 6.015 5.890 6.015 37,424 +0.01(+0.12%)
May 30, 2013 6.036 6.036 6.007 6.007 0 -0.03(-0.49%)
May 29, 2013 5.915 6.037 5.915 6.037 1,770 +0.00(+0.00%)
May 28, 2013 5.956 6.044 5.949 6.037 27,330 +0.15(+2.62%)
May 24, 2013 5.565 6.022 5.565 5.882 0 -0.05(-0.87%)
May 23, 2013 6.022 6.022 5.736 5.934 0 -0.07(-1.10%)
May 22, 2013 6.059 6.059 6.000 6.000 0 -0.04(-0.73%)
May 21, 2013 6.059 6.059 6.022 6.044 0 +0.06(+0.92%)
May 20, 2013 6.022 6.081 5.989 5.989 0 +0.06(+0.93%)
May 17, 2013 6.029 6.044 5.882 5.934 0 +0.01(+0.25%)
May 16, 2013 6.029 6.044 5.919 5.919 1,887 -0.01(-0.12%)
May 15, 2013 5.993 6.044 5.927 5.927 0 -0.12(-1.94%)
May 13, 2013 6.066 6.066 5.890 6.044 0 +0.05(+0.86%)
May 10, 2013 5.985 6.044 5.963 5.993 0 +0.09(+1.49%)
May 09, 2013 6.022 6.044 5.905 5.905 0 -0.14(-2.31%)
May 08, 2013 5.978 6.044 5.890 6.044 0 +0.02(+0.37%)
May 07, 2013 6.044 6.044 6.022 6.022 0 -0.02(-0.36%)
May 06, 2013 5.978 6.044 5.927 6.044 0 +0.04(+0.61%)
May 03, 2013 5.912 6.007 5.912 6.007 0 +0.10(+1.61%)
May 02, 2013 5.993 6.029 5.744 5.912 0 -0.01(-0.25%)
May 01, 2013 5.993 6.029 5.803 5.927 0 -0.11(-1.82%)
Apr 30, 2013 5.781 6.066 5.781 6.037 0 +0.01(+0.12%)
Apr 29, 2013 5.898 6.059 5.898 6.029 4,955 +0.04(+0.61%)
Apr 26, 2013 6.007 6.037 5.810 5.993 7,522 -0.04(-0.73%)
Apr 25, 2013 5.846 6.066 5.744 6.037 28,489 +0.16(+2.74%)
Apr 24, 2013 5.868 5.971 5.832 5.876 0 -0.05(-0.86%)
Apr 23, 2013 5.795 5.978 5.795 5.927 4,509 +0.09(+1.50%)
Apr 22, 2013 5.971 5.971 5.868 5.839 888 -0.10(-1.72%)
Apr 19, 2013 5.963 5.977 5.861 5.942 90,212 +0.01(+0.12%)
Apr 18, 2013 5.916 6.015 5.749 5.934 1,434 -0.10(-1.70%)
Apr 17, 2013 5.898 6.130 5.883 6.037 1,229 +0.13(+2.12%)
Apr 16, 2013 5.876 5.956 5.876 5.912 4,507 +0.03(+0.49%)
Apr 15, 2013 5.912 5.963 5.876 5.883 5,466 -0.15(-2.55%)
Apr 12, 2013 5.890 6.037 5.876 6.037 5,596 +0.08(+1.35%)
Apr 11, 2013 5.963 6.073 5.942 5.956 5,621 -0.12(-1.93%)
Apr 10, 2013 5.963 6.073 5.949 6.073 1,201 +0.01(+0.12%)
Apr 09, 2013 6.037 6.081 5.927 6.066 6,043 +0.00(+0.00%)
Apr 08, 2013 5.985 6.110 5.876 6.066 1,783 +0.09(+1.47%)
Apr 05, 2013 6.000 6.000 5.890 5.978 11,351 +0.00(+0.00%)
Apr 04, 2013 5.971 6.007 5.963 5.978 7,106 -0.04(-0.61%)
Apr 03, 2013 5.905 6.015 5.905 6.015 2,454 +0.06(+0.98%)
Apr 02, 2013 6.095 6.095 5.883 5.956 13,693 -0.11(-1.81%)
Apr 01, 2013 6.000 6.146 5.883 6.066 3,689 +0.06(+0.97%)
Mar 28, 2013 6.073 6.073 6.007 6.007 4,373 -0.03(-0.48%)
Mar 27, 2013 6.015 6.073 6.015 6.037 819 +0.01(+0.12%)
Mar 26, 2013 6.059 6.059 6.022 6.029 2,629 +0.02(+0.37%)
Mar 25, 2013 6.029 6.059 6.007 6.007 2,976 -0.02(-0.36%)
Mar 22, 2013 6.081 6.146 6.029 6.029 3,099 +0.00(+0.00%)
Mar 21, 2013 6.036 6.110 6.029 6.029 3,027 +0.00(+0.00%)
Mar 20, 2013 6.095 6.146 6.029 6.029 1,570 -0.01(-0.12%)
Mar 19, 2013 5.985 6.351 5.942 6.037 5,828 -0.07(-1.08%)
Mar 18, 2013 6.029 6.329 6.029 6.103 13,353 +0.11(+1.83%)
Mar 15, 2013 6.051 6.073 5.993 5.993 33,522 -0.15(-2.38%)
Mar 14, 2013 6.242 6.242 6.029 6.139 8,737 -0.07(-1.06%)
Mar 13, 2013 6.220 6.476 6.073 6.205 42,899 +0.01(+0.12%)
Mar 12, 2013 6.059 6.293 6.059 6.198 75,396 +0.18(+3.04%)
Mar 11, 2013 5.963 6.154 5.956 6.015 19,097 -0.02(-0.36%)
Mar 08, 2013 6.110 6.110 6.015 6.037 24,535 +0.00(+0.00%)
Mar 07, 2013 6.095 6.095 6.037 6.037 5,467 -0.07(-1.20%)
Mar 06, 2013 6.117 6.139 6.023 6.110 12,901 -0.02(-0.36%)
Mar 05, 2013 6.081 6.205 6.051 6.132 20,312 +0.04(+0.60%)
Mar 04, 2013 5.876 6.110 5.876 6.095 12,875 +0.13(+2.21%)
Mar 01, 2013 5.949 6.285 5.949 5.963 4,911 -0.08(-1.33%)
Feb 28, 2013 6.015 6.168 6.007 6.044 9,941 -0.10(-1.55%)
Feb 27, 2013 5.934 6.139 5.876 6.139 9,812 +0.12(+1.94%)
Feb 26, 2013 6.132 6.154 5.876 6.022 4,445 -0.10(-1.65%)
Feb 25, 2013 6.088 6.183 5.883 6.123 7,431 -0.02(-0.38%)
Feb 22, 2013 6.074 6.205 6.073 6.146 30,744 +0.14(+2.31%)
Feb 21, 2013 6.073 6.124 6.000 6.007 4,034 -0.07(-1.20%)
Feb 20, 2013 6.073 6.139 6.073 6.081 4,496 -0.10(-1.54%)
Feb 19, 2013 6.205 6.300 6.110 6.176 9,761 +0.04(+0.72%)
Feb 15, 2013 5.927 6.146 5.920 6.132 4,639 -0.03(-0.43%)
Feb 14, 2013 6.132 6.198 6.132 6.158 9,435 -0.05(-0.87%)
Feb 13, 2013 6.154 6.256 6.110 6.212 15,654 +0.10(+1.56%)
Feb 12, 2013 6.366 6.366 6.037 6.117 16,099 -0.10(-1.65%)
Feb 11, 2013 6.542 6.577 6.044 6.220 48,178 +0.08(+1.31%)
Feb 08, 2013 5.846 6.578 5.517 6.139 66,446 +0.07(+1.08%)
Feb 07, 2013 6.432 6.585 6.029 6.073 17,424 -0.44(-6.74%)
Feb 06, 2013 6.073 6.585 6.073 6.512 30,112 +0.45(+7.49%)
Feb 04, 2013 6.146 6.146 6.037 6.059 35,367 -0.06(-0.96%)
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.