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 (%)
Dec 31, 2012 4.943 5.060 4.943 5.060 2,202 +0.20(+4.18%)
Dec 28, 2012 5.045 5.060 4.812 4.857 1,689 -0.20(-4.01%)
Dec 27, 2012 4.972 5.060 4.843 5.060 2,522 +0.00(+0.00%)
Dec 26, 2012 4.863 5.060 4.763 5.060 14,236 +0.16(+3.18%)
Dec 24, 2012 4.870 4.921 4.732 4.904 4,218 +0.03(+0.69%)
Dec 21, 2012 4.827 4.870 4.827 4.870 11,633 -0.04(-0.74%)
Dec 20, 2012 4.732 4.907 4.732 4.907 31,019 +0.23(+4.93%)
Dec 19, 2012 4.608 4.841 4.608 4.676 2,671 -0.11(-2.23%)
Dec 18, 2012 4.674 4.921 4.674 4.783 9,179 +0.12(+2.50%)
Dec 17, 2012 4.477 4.666 4.477 4.666 25,645 +0.11(+2.40%)
Dec 14, 2012 4.557 4.557 4.404 4.557 12,253 +0.14(+3.14%)
Dec 13, 2012 4.448 4.455 4.404 4.418 9,875 -0.08(-1.78%)
Dec 12, 2012 4.302 4.499 4.302 4.499 12,878 +0.16(+3.70%)
Dec 11, 2012 4.353 4.353 4.338 4.338 1,308 +0.05(+1.19%)
Dec 10, 2012 4.265 4.345 4.229 4.287 11,851 +0.02(+0.51%)
Dec 06, 2012 4.265 4.265 4.265 4.265 0 -0.07(-1.68%)
Dec 05, 2012 4.375 4.448 4.338 4.338 9,148 -0.09(-2.14%)
Dec 04, 2012 4.484 4.484 4.221 4.433 21,551 -0.15(-3.18%)
Nov 30, 2012 4.331 4.593 4.331 4.579 16,870 +0.28(+6.44%)
Nov 29, 2012 4.273 4.331 4.265 4.302 3,840 +0.00(+0.00%)
Nov 28, 2012 4.331 4.331 4.302 4.302 1,604 -0.03(-0.67%)
Nov 27, 2012 4.331 4.338 4.324 4.331 3,862 +0.00(+0.00%)
Nov 26, 2012 4.302 4.331 4.280 4.331 10,541 +0.09(+2.06%)
Nov 23, 2012 4.236 4.243 4.236 4.243 2,452 -0.06(-1.36%)
Nov 20, 2012 4.302 4.302 4.302 4.302 0 +0.07(+1.72%)
Nov 19, 2012 4.338 4.338 4.229 4.229 3,031 +0.02(+0.52%)
Nov 16, 2012 4.338 4.367 4.207 4.207 3,881 -0.09(-2.04%)
Nov 15, 2012 4.265 4.331 4.258 4.294 4,372 -0.15(-3.28%)
Nov 14, 2012 4.375 4.440 4.375 4.440 411 +0.02(+0.49%)
Nov 13, 2012 4.506 4.506 4.418 4.418 2,743 +0.01(+0.17%)
Nov 08, 2012 4.411 4.411 4.411 4.411 0 +0.00(+0.00%)
Nov 07, 2012 4.520 4.520 4.411 4.411 3,231 -0.11(-2.42%)
Nov 06, 2012 4.528 4.593 4.520 4.520 770 -0.07(-1.48%)
Nov 05, 2012 4.593 4.593 4.588 4.588 588 -0.00(-0.11%)
Nov 02, 2012 4.520 4.593 4.520 4.593 2,608 +0.12(+2.60%)
Nov 01, 2012 4.477 4.499 4.375 4.477 16,347 -0.04(-0.97%)
Oct 31, 2012 4.411 4.557 4.411 4.520 11,012 +0.18(+4.20%)
Oct 25, 2012 4.294 4.338 4.338 4.338 1,783 -0.07(-1.65%)
Oct 24, 2012 4.396 4.411 4.396 4.411 547 +0.04(+0.82%)
Oct 23, 2012 4.309 4.375 4.309 4.375 5,801 +0.06(+1.36%)
Oct 19, 2012 4.331 4.331 4.316 4.316 3,977 +0.01(+0.17%)
Oct 18, 2012 4.302 4.316 4.302 4.309 1,371 -0.10(-2.31%)
Oct 17, 2012 4.316 4.411 4.309 4.411 6,351 +0.10(+2.37%)
Oct 15, 2012 4.302 4.309 4.309 4.309 685 -0.10(-2.31%)
Oct 12, 2012 4.309 4.411 4.192 4.411 4,952 +0.05(+1.17%)
Oct 11, 2012 4.360 4.360 4.360 4.360 20,159 -0.01(-0.17%)
Oct 10, 2012 4.375 4.375 4.309 4.367 899 -0.01(-0.17%)
Oct 09, 2012 4.376 4.382 4.375 4.375 1,843 +0.07(+1.52%)
Oct 06, 2012 4.309 4.309 4.309 0 +0.00(+0.00%)
Oct 05, 2012 4.309 4.309 4.309 4.309 137 -0.01(-0.17%)
Oct 04, 2012 4.338 4.338 4.316 4.316 274 +0.00(+0.00%)
Oct 03, 2012 4.316 4.316 4.316 4.316 685 +0.04(+0.85%)
Oct 02, 2012 4.411 4.411 4.280 4.280 1,526 -0.11(-2.49%)
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.