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 31, 2005 4.273 4.273 4.273 4.273 7,424 +0.10(+2.44%)
Jan 28, 2005 4.171 4.171 4.171 4.171 0 +0.00(+0.00%)
Jan 27, 2005 4.229 4.229 4.171 4.171 260,201 -0.10(-2.38%)
Jan 26, 2005 4.273 4.273 4.273 4.273 7,699 +0.05(+1.08%)
Jan 25, 2005 4.197 4.227 4.197 4.227 12,649 +0.02(+0.51%)
Jan 24, 2005 4.000 4.206 4.000 4.206 9,547 +0.09(+2.22%)
Jan 21, 2005 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Jan 20, 2005 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Jan 19, 2005 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Jan 18, 2005 4.089 4.115 4.089 4.115 8,524 +0.03(+0.62%)
Jan 14, 2005 4.089 4.089 4.089 4.089 824 +0.02(+0.46%)
Jan 13, 2005 4.071 4.071 4.071 4.071 1,064 +0.00(+0.03%)
Jan 12, 2005 4.064 4.069 4.064 4.069 4,949 +0.01(+0.18%)
Jan 11, 2005 4.106 4.106 4.060 4.062 1,751 +0.01(+0.13%)
Jan 10, 2005 3.927 4.075 3.927 4.057 29,201 +0.06(+1.41%)
Jan 07, 2005 4.000 4.064 3.984 4.000 27,314 +0.03(+0.69%)
Jan 06, 2005 3.973 3.991 3.940 3.973 118,787 -0.02(-0.50%)
Jan 05, 2005 4.037 4.064 3.960 3.993 23,852 -0.06(-1.52%)
Jan 04, 2005 4.046 4.055 4.042 4.055 4,834 +0.01(+0.22%)
Jan 03, 2005 4.137 4.137 4.046 4.046 3,657 -0.11(-2.63%)
Dec 31, 2004 4.144 4.155 4.144 4.155 1,924 -0.02(-0.44%)
Dec 30, 2004 4.173 4.173 4.173 4.173 274 -0.01(-0.22%)
Dec 29, 2004 4.182 4.182 4.182 4.182 274 +0.00(+0.00%)
Dec 28, 2004 4.227 4.227 4.182 4.182 6,049 -0.02(-0.52%)
Dec 27, 2004 4.204 4.204 4.204 4.204 274 -0.03(-0.77%)
Dec 23, 2004 4.200 4.246 4.200 4.237 824 +0.04(+0.86%)
Dec 22, 2004 4.227 4.227 4.200 4.200 549 -0.07(-1.70%)
Dec 21, 2004 4.291 4.318 4.273 4.273 2,199 -0.02(-0.47%)
Dec 20, 2004 4.329 4.329 4.293 4.293 3,024 -0.03(-0.80%)
Dec 17, 2004 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Dec 16, 2004 4.344 4.344 4.327 4.327 549 -0.04(-0.83%)
Dec 15, 2004 4.437 4.437 4.364 4.364 1,374 +0.02(+0.44%)
Dec 14, 2004 4.345 4.345 4.345 4.345 274 -0.09(-2.07%)
Dec 13, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Dec 10, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Dec 09, 2004 4.447 4.447 4.437 4.437 2,749 +0.01(+0.21%)
Dec 08, 2004 4.427 4.427 4.427 4.427 1,924 +0.04(+0.93%)
Dec 07, 2004 4.387 4.387 4.387 4.387 1,374 -0.06(-1.37%)
Dec 06, 2004 4.455 4.455 4.446 4.447 7,974 -0.01(-0.16%)
Dec 03, 2004 4.457 4.457 4.455 4.455 1,649 +0.00(+0.00%)
Dec 02, 2004 4.455 4.455 4.455 4.455 0 +0.00(+0.00%)
Dec 01, 2004 4.455 4.455 4.455 4.455 0 +0.00(+0.00%)
Nov 30, 2004 4.507 4.507 4.440 4.455 16,224 -0.04(-0.81%)
Nov 29, 2004 4.491 4.491 4.491 4.491 274 -0.01(-0.20%)
Nov 26, 2004 4.509 4.509 4.429 4.500 31,623 -0.00(-0.08%)
Nov 24, 2004 4.500 4.509 4.467 4.504 49,773 -0.01(-0.32%)
Nov 23, 2004 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Nov 22, 2004 4.518 4.518 4.509 4.518 20,074 +0.01(+0.20%)
Nov 19, 2004 4.518 4.518 4.509 4.509 20,624 +0.01(+0.32%)
Nov 18, 2004 4.495 4.495 4.495 4.495 1,924 -0.01(-0.32%)
Nov 17, 2004 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Nov 16, 2004 4.495 4.509 4.495 4.509 1,649 +0.00(+0.00%)
Nov 15, 2004 4.511 4.526 4.495 4.509 10,449 -0.02(-0.40%)
Nov 12, 2004 4.507 4.527 4.500 4.527 9,624 +0.05(+1.22%)
Nov 11, 2004 4.473 4.473 4.473 4.473 2,474 +0.00(+0.00%)
Nov 10, 2004 4.427 4.500 4.427 4.473 4,399 +0.01(+0.33%)
Nov 09, 2004 4.429 4.458 4.429 4.458 824 +0.05(+1.03%)
Nov 08, 2004 4.500 4.500 4.413 4.413 3,849 -0.02(-0.53%)
Nov 05, 2004 4.367 4.437 4.364 4.437 2,749 +0.05(+1.08%)
Nov 04, 2004 4.527 4.527 4.309 4.389 21,724 -0.14(-3.09%)
Nov 03, 2004 4.487 4.529 4.487 4.529 549 -0.02(-0.36%)
Nov 02, 2004 4.509 4.546 4.453 4.546 12,649 +0.03(+0.64%)
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.