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

Timberland Bancorp (NQ: TSBK )

26.24 +0.34 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 2.989 2.989 2.603 2.895 4,294 -0.06(-1.98%)
Nov 29, 2011 2.880 2.953 2.880 2.953 8,520 +0.07(+2.27%)
Nov 28, 2011 2.989 2.989 2.370 2.887 16,424 -0.04(-1.22%)
Nov 25, 2011 2.814 2.975 2.814 2.923 2,213 +0.12(+4.40%)
Nov 23, 2011 2.989 2.989 2.763 2.800 4,271 -0.12(-4.24%)
Nov 22, 2011 2.851 2.924 2.851 2.924 685 +0.17(+6.08%)
Nov 21, 2011 2.916 2.931 2.756 2.756 4,395 -0.16(-5.50%)
Nov 18, 2011 2.902 2.916 2.902 2.916 2,194 -0.04(-1.23%)
Nov 17, 2011 2.931 3.033 2.661 2.953 18,313 -0.13(-4.26%)
Nov 15, 2011 3.113 3.084 3.084 3.084 685 -0.02(-0.70%)
Nov 14, 2011 3.113 3.113 3.099 3.106 1,534 -0.16(-4.91%)
Nov 09, 2011 3.274 3.266 3.266 3.266 822 +0.15(+4.92%)
Nov 08, 2011 3.179 3.325 3.048 3.113 7,402 +0.01(+0.47%)
Nov 07, 2011 3.172 3.172 2.916 3.099 3,564 -0.15(-4.71%)
Nov 04, 2011 3.354 3.354 3.237 3.252 3,515 -0.07(-2.19%)
Nov 03, 2011 3.223 3.354 3.223 3.325 5,730 +0.07(+2.24%)
Nov 02, 2011 3.296 3.296 3.252 3.252 1,238 +0.00(+0.00%)
Nov 01, 2011 3.142 3.252 3.099 3.252 4,522 +0.08(+2.53%)
Oct 27, 2011 3.040 3.172 3.172 3.172 13,989 +0.14(+4.57%)
Oct 25, 2011 2.858 3.033 3.033 3.033 2,605 +0.13(+4.37%)
Oct 24, 2011 2.712 2.916 2.712 2.906 10,325 +0.03(+0.91%)
Oct 21, 2011 2.843 2.931 2.771 2.880 7,668 +0.02(+0.77%)
Oct 20, 2011 2.916 2.982 2.851 2.858 1,920 -0.06(-2.00%)
Oct 19, 2011 2.924 3.026 2.916 2.916 7,507 -0.11(-3.61%)
Oct 18, 2011 2.960 3.026 2.843 3.026 9,399 +0.07(+2.47%)
Oct 17, 2011 2.865 2.989 2.865 2.953 907 -0.07(-2.41%)
Oct 14, 2011 2.938 3.026 2.843 3.026 9,993 -0.04(-1.19%)
Oct 13, 2011 3.062 3.062 2.953 3.062 2,578 +0.04(+1.20%)
Oct 12, 2011 2.960 3.062 2.960 3.026 33,611 +0.03(+0.97%)
Oct 11, 2011 2.902 3.091 2.807 2.997 1,678 -0.07(-2.14%)
Oct 10, 2011 2.916 3.062 2.916 3.062 4,251 +0.07(+2.19%)
Oct 07, 2011 2.960 2.997 2.953 2.997 1,885 +0.05(+1.73%)
Oct 05, 2011 2.946 2.946 2.946 2.946 274 -0.07(-2.42%)
Oct 04, 2011 3.011 3.026 2.683 3.018 5,453 +0.03(+0.98%)
Oct 03, 2011 2.946 3.070 2.741 2.989 12,597 +0.04(+1.49%)
Sep 30, 2011 2.843 3.070 2.734 2.946 8,048 +0.10(+3.59%)
Sep 28, 2011 2.843 2.843 2.843 2.843 0 -0.10(-3.47%)
Sep 27, 2011 2.603 3.026 2.574 2.946 45,443 -0.01(-0.25%)
Sep 26, 2011 2.975 3.091 2.843 2.953 2,171 +0.04(+1.25%)
Sep 23, 2011 3.033 3.033 2.916 2.916 6,324 -0.26(-8.05%)
Sep 22, 2011 3.048 3.172 2.916 3.172 19,201 -0.07(-2.25%)
Sep 21, 2011 3.331 3.331 3.099 3.244 8,937 -0.07(-2.20%)
Sep 20, 2011 3.361 3.383 3.281 3.317 2,391 -0.12(-3.40%)
Sep 19, 2011 3.441 3.441 3.434 3.434 274 -0.12(-3.29%)
Sep 16, 2011 3.551 3.551 3.551 3.551 839 +0.07(+2.10%)
Sep 14, 2011 3.478 3.478 3.478 3.478 0 +0.03(+0.85%)
Sep 13, 2011 3.536 3.543 3.449 3.449 995 -0.09(-2.67%)
Sep 12, 2011 3.638 3.638 3.463 3.543 1,977 -0.03(-0.82%)
Sep 09, 2011 3.507 3.594 3.507 3.573 3,264 -0.07(-2.00%)
Sep 07, 2011 3.646 3.646 3.646 3.646 0 +0.04(+1.21%)
Sep 06, 2011 3.565 3.646 3.558 3.602 1,800 -0.08(-2.18%)
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.