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 (%)
Feb 27, 2015 7.948 8.266 7.948 8.133 6,468 +0.03(+0.33%)
Feb 25, 2015 8.061 8.122 8.054 8.107 5,428 +0.08(+1.04%)
Feb 24, 2015 7.925 8.114 7.925 8.024 10,040 +0.04(+0.47%)
Feb 23, 2015 8.008 8.114 7.986 7.986 5,477 -0.11(-1.31%)
Feb 20, 2015 8.001 8.114 7.986 8.092 3,485 +0.00(+0.00%)
Feb 19, 2015 8.084 8.107 7.835 8.092 5,694 -0.03(-0.37%)
Feb 18, 2015 8.250 8.250 7.903 8.122 12,177 -0.01(-0.09%)
Feb 17, 2015 8.160 8.175 8.031 8.129 8,310 -0.13(-1.56%)
Feb 13, 2015 8.281 8.258 8.258 8.258 39,405 +0.02(+0.18%)
Feb 12, 2015 8.243 8.243 8.243 8.243 305 +0.20(+2.44%)
Feb 11, 2015 8.311 8.319 8.046 8.046 2,123 -0.23(-2.74%)
Feb 10, 2015 8.205 8.273 8.205 8.273 24,604 +0.07(+0.82%)
Feb 09, 2015 8.017 8.258 8.017 8.205 25,058 +0.11(+1.30%)
Feb 06, 2015 8.048 8.100 8.025 8.100 28,259 +0.05(+0.56%)
Feb 05, 2015 8.198 8.236 8.032 8.055 10,618 -0.22(-2.64%)
Feb 04, 2015 8.461 8.461 8.198 8.273 1,793 -0.43(-4.93%)
Feb 03, 2015 8.288 8.709 7.905 8.702 27,010 +0.51(+6.24%)
Feb 02, 2015 7.784 8.281 7.784 8.190 26,758 +0.29(+3.71%)
Jan 30, 2015 7.890 7.897 7.837 7.897 1,728 -0.04(-0.47%)
Jan 29, 2015 7.927 7.935 7.792 7.935 4,563 +0.08(+0.96%)
Jan 28, 2015 7.912 7.935 7.852 7.859 31,203 -0.07(-0.85%)
Jan 27, 2015 7.897 7.972 7.747 7.927 24,645 +0.03(+0.38%)
Jan 26, 2015 7.912 7.912 7.747 7.897 4,007 +0.19(+2.44%)
Jan 23, 2015 7.739 7.773 7.619 7.709 2,216 -0.11(-1.44%)
Jan 22, 2015 7.822 7.822 7.596 7.822 4,287 +0.02(+0.29%)
Jan 21, 2015 7.777 7.814 7.596 7.799 3,312 -0.04(-0.48%)
Jan 20, 2015 7.912 7.912 7.747 7.837 918 -0.10(-1.23%)
Jan 16, 2015 7.724 7.938 6.784 7.935 20,398 +0.20(+2.53%)
Jan 15, 2015 7.829 7.897 7.724 7.739 10,908 -0.15(-1.91%)
Jan 14, 2015 7.852 7.927 7.822 7.890 8,558 -0.06(-0.76%)
Jan 12, 2015 7.912 7.950 7.950 7.950 9,440 -0.04(-0.47%)
Jan 09, 2015 7.935 7.987 7.935 7.987 1,741 +0.03(+0.33%)
Jan 08, 2015 7.837 7.972 7.837 7.961 2,496 -0.02(-0.24%)
Jan 07, 2015 7.844 7.980 7.795 7.980 7,409 +0.07(+0.86%)
Jan 06, 2015 7.920 7.920 7.895 7.912 4,337 -0.01(-0.09%)
Jan 05, 2015 7.935 7.935 7.859 7.920 10,572 +0.02(+0.19%)
Jan 02, 2015 7.972 7.972 7.852 7.905 33,379 -0.07(-0.85%)
Dec 31, 2014 7.829 7.972 7.972 7.972 26,724 +0.02(+0.28%)
Dec 30, 2014 7.920 7.950 7.912 7.950 958 -0.01(-0.09%)
Dec 29, 2014 7.965 7.972 7.888 7.957 3,592 -0.03(-0.38%)
Dec 26, 2014 7.987 7.987 7.987 7.987 1,332 +0.00(+0.01%)
Dec 24, 2014 7.987 7.987 7.987 7.987 531 +0.05(+0.65%)
Dec 23, 2014 7.890 7.972 7.792 7.935 3,071 +0.00(+0.00%)
Dec 22, 2014 7.799 7.950 7.792 7.935 9,519 +0.08(+0.96%)
Dec 19, 2014 7.859 7.987 7.859 7.859 11,316 +0.01(+0.09%)
Dec 18, 2014 7.980 7.980 7.837 7.853 9,866 -0.04(-0.47%)
Dec 17, 2014 7.837 7.980 7.800 7.890 5,136 -0.04(-0.47%)
Dec 16, 2014 7.972 7.989 7.847 7.927 14,350 -0.05(-0.57%)
Dec 15, 2014 7.837 7.995 7.831 7.972 7,064 -0.02(-0.28%)
Dec 12, 2014 7.822 8.040 7.822 7.995 848 +0.00(+0.00%)
Dec 11, 2014 7.935 8.040 7.822 7.995 3,421 -0.07(-0.84%)
Dec 10, 2014 7.927 8.063 7.927 8.063 3,264 +0.11(+1.42%)
Dec 09, 2014 8.048 8.070 7.875 7.950 11,059 -0.08(-1.03%)
Dec 08, 2014 7.875 8.063 7.859 8.032 15,532 +0.22(+2.79%)
Dec 05, 2014 7.890 7.897 7.747 7.814 7,512 -0.08(-0.95%)
Dec 04, 2014 7.897 7.912 7.852 7.890 1,462 +0.00(+0.00%)
Dec 03, 2014 7.965 7.965 7.852 7.890 3,076 -0.08(-0.97%)
Dec 02, 2014 7.890 7.980 7.844 7.967 3,742 +0.05(+0.69%)
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.