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 (%)
Feb 28, 2007 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Feb 27, 2007 6.663 6.663 6.590 6.590 6,072 -0.08(-1.20%)
Feb 26, 2007 6.690 6.699 6.645 6.670 27,503 -0.00(-0.05%)
Feb 23, 2007 6.701 6.701 6.674 6.674 3,575 -0.03(-0.38%)
Feb 22, 2007 6.699 6.699 6.659 6.699 4,675 +0.00(+0.00%)
Feb 21, 2007 6.694 6.699 6.679 6.699 8,600 +0.00(+0.00%)
Feb 20, 2007 6.665 6.699 6.663 6.699 13,171 +0.00(+0.00%)
Feb 16, 2007 6.701 6.725 6.699 6.699 83,610 +0.00(+0.00%)
Feb 15, 2007 6.656 6.699 6.636 6.699 24,315 +0.01(+0.19%)
Feb 14, 2007 6.681 6.692 6.681 6.686 2,585 -0.00(-0.05%)
Feb 13, 2007 6.716 6.725 6.690 6.690 4,216 -0.01(-0.14%)
Feb 12, 2007 6.688 6.699 6.681 6.699 5,775 +0.02(+0.30%)
Feb 09, 2007 6.701 6.701 6.676 6.679 7,618 -0.02(-0.35%)
Feb 08, 2007 6.703 6.703 6.703 6.703 0 +0.00(+0.00%)
Feb 07, 2007 6.710 6.712 6.672 6.703 1,650 +0.01(+0.19%)
Feb 06, 2007 6.686 6.699 6.681 6.690 57,344 +0.00(+0.00%)
Feb 05, 2007 6.701 6.701 6.688 6.690 4,675 +0.01(+0.16%)
Feb 02, 2007 6.659 6.699 6.659 6.679 2,200 -0.02(-0.30%)
Feb 01, 2007 6.692 6.699 6.677 6.699 3,017 +0.05(+0.74%)
Jan 31, 2007 6.670 6.697 6.650 6.650 9,587 -0.05(-0.71%)
Jan 30, 2007 6.686 6.703 6.677 6.697 7,211 +0.02(+0.33%)
Jan 29, 2007 6.639 6.701 6.639 6.676 11,664 -0.02(-0.35%)
Jan 26, 2007 6.725 6.725 6.666 6.699 8,526 +0.00(+0.05%)
Jan 25, 2007 6.683 6.721 6.681 6.696 42,905 -0.00(-0.05%)
Jan 24, 2007 6.772 6.772 6.683 6.699 11,276 -0.12(-1.71%)
Jan 23, 2007 6.813 6.817 6.812 6.816 3,712 +0.00(+0.04%)
Jan 22, 2007 6.796 6.813 6.796 6.813 1,650 +0.00(+0.01%)
Jan 19, 2007 6.848 6.854 6.812 6.812 12,651 -0.03(-0.45%)
Jan 18, 2007 6.770 6.843 6.770 6.843 2,860 +0.13(+1.95%)
Jan 17, 2007 6.683 6.730 6.683 6.712 7,918 -0.02(-0.35%)
Jan 16, 2007 6.689 6.754 6.689 6.736 5,808 +0.04(+0.62%)
Jan 12, 2007 6.712 6.756 6.694 6.694 2,766 -0.04(-0.65%)
Jan 11, 2007 6.723 6.754 6.723 6.737 3,806 -0.00(-0.03%)
Jan 10, 2007 6.768 6.817 6.708 6.739 14,384 -0.10(-1.51%)
Jan 09, 2007 6.754 6.843 6.645 6.843 18,075 +0.06(+0.83%)
Jan 08, 2007 6.719 6.786 6.719 6.786 3,239 +0.04(+0.65%)
Jan 05, 2007 6.748 6.770 6.706 6.743 72,647 -0.03(-0.43%)
Jan 04, 2007 6.764 6.796 6.763 6.772 8,663 -0.03(-0.40%)
Jan 03, 2007 6.772 6.799 6.696 6.799 31,196 +0.05(+0.78%)
Dec 29, 2006 6.754 6.763 6.732 6.746 6,127 +0.01(+0.08%)
Dec 28, 2006 6.752 6.763 6.741 6.741 10,022 +0.02(+0.24%)
Dec 27, 2006 6.701 6.752 6.692 6.725 26,430 +0.03(+0.52%)
Dec 26, 2006 6.723 6.726 6.690 6.690 52,800 +0.01(+0.16%)
Dec 22, 2006 6.625 6.712 6.625 6.679 8,526 +0.11(+1.72%)
Dec 21, 2006 6.556 6.574 6.481 6.566 27,459 -0.00(-0.03%)
Dec 20, 2006 6.636 6.636 6.545 6.568 15,066 -0.06(-0.96%)
Dec 19, 2006 6.634 6.726 6.563 6.632 23,630 +0.03(+0.39%)
Dec 18, 2006 6.636 6.646 6.536 6.606 153,462 -0.03(-0.44%)
Dec 15, 2006 6.728 6.739 6.636 6.636 483,230 -0.10(-1.48%)
Dec 14, 2006 6.817 6.817 6.714 6.736 98,186 +0.01(+0.14%)
Dec 13, 2006 6.772 6.772 6.726 6.726 48,562 +0.01(+0.14%)
Dec 12, 2006 6.772 6.772 6.708 6.717 36,260 -0.02(-0.28%)
Dec 11, 2006 6.736 6.763 6.726 6.736 29,544 +0.00(+0.01%)
Dec 08, 2006 6.728 6.776 6.726 6.736 16,226 +0.00(+0.05%)
Dec 07, 2006 6.817 6.817 6.732 6.732 3,850 -0.03(-0.43%)
Dec 06, 2006 6.770 6.790 6.728 6.761 21,284 +0.04(+0.60%)
Dec 05, 2006 6.759 6.759 6.659 6.721 51,329 -0.02(-0.35%)
Dec 04, 2006 6.726 6.808 6.726 6.745 25,143 +0.03(+0.41%)
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.