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

Timberland Bancorp (NQ: TSBK )

24.75 -0.10 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 30, 2012 4.332 4.594 4.332 4.579 16,867 +0.28(+6.44%)
Nov 29, 2012 4.273 4.332 4.266 4.302 3,839 +0.00(+0.00%)
Nov 28, 2012 4.332 4.332 4.302 4.302 1,604 -0.03(-0.67%)
Nov 27, 2012 4.332 4.339 4.324 4.332 3,861 +0.00(+0.00%)
Nov 26, 2012 4.302 4.332 4.280 4.332 10,540 +0.09(+2.06%)
Nov 23, 2012 4.237 4.244 4.237 4.244 2,451 -0.06(-1.36%)
Nov 20, 2012 4.302 4.302 4.302 4.302 0 +0.07(+1.72%)
Nov 19, 2012 4.339 4.339 4.229 4.229 3,030 +0.02(+0.52%)
Nov 16, 2012 4.339 4.368 4.208 4.208 3,880 -0.09(-2.04%)
Nov 15, 2012 4.266 4.332 4.259 4.295 4,371 -0.15(-3.28%)
Nov 14, 2012 4.375 4.441 4.375 4.441 411 +0.02(+0.49%)
Nov 13, 2012 4.507 4.507 4.419 4.419 2,742 +0.01(+0.17%)
Nov 08, 2012 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Nov 07, 2012 4.521 4.521 4.412 4.412 3,230 -0.11(-2.42%)
Nov 06, 2012 4.528 4.594 4.521 4.521 770 -0.07(-1.48%)
Nov 05, 2012 4.594 4.594 4.589 4.589 588 -0.00(-0.11%)
Nov 02, 2012 4.521 4.594 4.521 4.594 2,608 +0.12(+2.60%)
Nov 01, 2012 4.477 4.499 4.375 4.477 16,345 -0.04(-0.97%)
Oct 31, 2012 4.412 4.558 4.412 4.521 11,010 +0.18(+4.20%)
Oct 25, 2012 4.295 4.339 4.339 4.339 1,782 -0.07(-1.65%)
Oct 24, 2012 4.397 4.412 4.397 4.412 547 +0.04(+0.82%)
Oct 23, 2012 4.310 4.376 4.310 4.376 5,800 +0.06(+1.36%)
Oct 19, 2012 4.332 4.332 4.317 4.317 3,976 +0.01(+0.17%)
Oct 18, 2012 4.302 4.317 4.302 4.310 1,371 -0.10(-2.31%)
Oct 17, 2012 4.317 4.412 4.310 4.412 6,350 +0.10(+2.37%)
Oct 15, 2012 4.302 4.310 4.310 4.310 685 -0.10(-2.31%)
Oct 12, 2012 4.310 4.412 4.193 4.412 4,951 +0.05(+1.17%)
Oct 11, 2012 4.361 4.361 4.361 4.361 20,156 -0.01(-0.17%)
Oct 10, 2012 4.375 4.375 4.310 4.368 899 -0.01(-0.17%)
Oct 09, 2012 4.377 4.383 4.375 4.375 1,843 +0.07(+1.52%)
Oct 06, 2012 4.310 4.310 4.310 0 +0.00(+0.00%)
Oct 05, 2012 4.310 4.310 4.310 4.310 137 -0.01(-0.17%)
Oct 04, 2012 4.339 4.339 4.317 4.317 274 +0.00(+0.00%)
Oct 03, 2012 4.317 4.317 4.317 4.317 685 +0.04(+0.85%)
Oct 02, 2012 4.412 4.412 4.280 4.280 1,526 -0.11(-2.49%)
Oct 01, 2012 4.375 4.412 4.368 4.390 11,711 +0.01(+0.33%)
Sep 28, 2012 4.229 4.404 4.208 4.375 20,241 +0.18(+4.17%)
Sep 27, 2012 4.200 4.200 4.200 4.200 1,241 -0.04(-0.86%)
Sep 26, 2012 4.244 4.244 4.229 4.237 2,194 -0.04(-0.85%)
Sep 25, 2012 4.273 4.273 4.273 4.273 360 +0.04(+1.03%)
Sep 24, 2012 4.273 4.404 4.229 4.229 2,216 -0.01(-0.34%)
Sep 21, 2012 4.317 4.317 4.244 4.244 5,946 -0.16(-3.64%)
Sep 20, 2012 4.346 4.404 4.302 4.404 3,960 +0.11(+2.55%)
Sep 19, 2012 4.346 4.412 4.280 4.295 15,146 +0.01(+0.34%)
Sep 18, 2012 4.324 4.324 4.280 4.280 822 -0.06(-1.34%)
Sep 17, 2012 4.332 4.339 4.229 4.339 3,318 +0.07(+1.71%)
Sep 14, 2012 4.229 4.266 4.229 4.266 822 +0.03(+0.69%)
Sep 13, 2012 4.229 4.251 4.229 4.237 2,476 -0.14(-3.17%)
Sep 12, 2012 4.266 4.419 4.266 4.375 4,045 +0.09(+2.04%)
Sep 11, 2012 4.222 4.419 4.200 4.288 9,770 +0.04(+0.86%)
Sep 10, 2012 4.251 4.251 4.251 4.251 274 -0.07(-1.52%)
Sep 07, 2012 4.288 4.346 4.229 4.317 10,777 +0.00(+0.00%)
Sep 06, 2012 4.425 4.426 4.302 4.317 9,256 -0.07(-1.50%)
Sep 05, 2012 4.266 4.455 4.266 4.383 32,417 +0.13(+3.09%)
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.