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 29, 2016 9.641 9.700 9.594 9.594 3,854 -0.03(-0.32%)
Feb 26, 2016 9.719 9.719 9.532 9.626 7,948 +0.02(+0.24%)
Feb 25, 2016 9.656 9.656 9.602 9.602 6,258 -0.05(-0.48%)
Feb 24, 2016 9.680 9.684 9.566 9.649 12,456 -0.00(-0.00%)
Feb 23, 2016 9.649 9.649 9.649 9.649 463 -0.06(-0.64%)
Feb 22, 2016 9.532 9.719 9.493 9.711 2,510 +0.17(+1.79%)
Feb 19, 2016 9.703 9.703 9.540 9.540 1,106 -0.05(-0.57%)
Feb 18, 2016 9.548 9.594 9.525 9.594 2,897 +0.08(+0.82%)
Feb 17, 2016 9.571 9.598 9.517 9.517 11,715 +0.06(+0.66%)
Feb 16, 2016 9.439 9.812 9.439 9.455 70,245 -0.11(-1.14%)
Feb 12, 2016 9.657 9.563 9.563 9.563 3,215 +0.06(+0.66%)
Feb 11, 2016 9.540 9.657 9.447 9.500 39,084 -0.10(-1.06%)
Feb 10, 2016 9.571 9.672 9.563 9.602 5,981 +0.00(+0.00%)
Feb 09, 2016 9.687 9.687 9.517 9.602 2,722 +0.02(+0.24%)
Feb 08, 2016 9.417 9.644 9.417 9.579 18,667 +0.01(+0.08%)
Feb 05, 2016 9.849 9.849 9.548 9.571 3,990 -0.05(-0.56%)
Feb 04, 2016 9.671 9.764 9.548 9.625 4,598 -0.03(-0.32%)
Feb 03, 2016 9.556 9.772 9.548 9.656 3,330 +0.02(+0.16%)
Feb 02, 2016 9.680 9.680 9.510 9.641 12,627 -0.25(-2.50%)
Feb 01, 2016 9.479 9.888 9.463 9.888 18,071 +0.24(+2.48%)
Jan 29, 2016 9.664 9.857 9.641 9.649 6,309 -0.05(-0.48%)
Jan 28, 2016 9.842 9.842 9.540 9.695 2,001 +0.12(+1.21%)
Jan 27, 2016 9.564 9.749 9.533 9.579 18,890 +0.00(+0.00%)
Jan 26, 2016 9.595 9.618 9.571 9.579 5,848 -0.04(-0.40%)
Jan 25, 2016 9.656 9.873 9.595 9.618 4,165 -0.04(-0.40%)
Jan 22, 2016 9.832 9.832 9.656 9.656 10,564 +0.01(+0.08%)
Jan 21, 2016 9.627 9.764 9.625 9.649 14,560 +0.00(+0.00%)
Jan 20, 2016 9.772 9.772 9.548 9.649 10,739 -0.08(-0.79%)
Jan 19, 2016 9.734 9.857 9.664 9.726 11,267 -0.01(-0.08%)
Jan 15, 2016 9.734 9.734 9.734 9.734 47,248 -0.08(-0.79%)
Jan 14, 2016 9.888 9.888 9.811 9.811 2,915 +0.02(+0.16%)
Jan 13, 2016 9.985 9.985 9.757 9.795 5,130 -0.24(-2.38%)
Jan 12, 2016 10.03 10.03 10.03 10.03 130 -0.00(-0.01%)
Jan 11, 2016 9.803 10.03 9.803 10.03 11,289 +0.20(+2.08%)
Jan 08, 2016 9.846 9.934 9.811 9.830 14,594 +0.02(+0.20%)
Jan 07, 2016 9.656 9.965 9.656 9.811 5,772 +0.02(+0.24%)
Jan 06, 2016 9.869 10.03 9.772 9.788 10,467 +0.05(+0.56%)
Jan 05, 2016 9.540 9.834 9.540 9.734 5,439 +0.23(+2.44%)
Jan 04, 2016 9.587 10.00 9.502 9.502 20,379 -0.08(-0.89%)
Dec 31, 2015 9.602 9.587 9.587 9.587 2,459 +0.01(+0.08%)
Dec 30, 2015 9.519 9.594 9.479 9.579 4,821 +0.05(+0.49%)
Dec 29, 2015 9.602 9.602 9.471 9.533 4,443 +0.05(+0.57%)
Dec 28, 2015 9.463 9.564 9.463 9.479 4,432 -0.02(-0.24%)
Dec 24, 2015 9.502 9.502 9.502 9.502 906 -0.09(-0.97%)
Dec 23, 2015 9.618 9.633 9.425 9.594 6,344 +0.21(+2.22%)
Dec 22, 2015 9.595 9.595 9.324 9.386 2,377 +0.08(+0.91%)
Dec 21, 2015 9.378 9.656 9.301 9.301 3,038 -0.12(-1.31%)
Dec 18, 2015 9.811 9.811 9.278 9.425 9,467 -0.02(-0.25%)
Dec 17, 2015 9.911 9.911 9.448 9.448 1,763 +0.09(+0.99%)
Dec 16, 2015 9.100 9.602 8.961 9.355 13,832 +0.20(+2.19%)
Dec 15, 2015 9.139 9.154 9.000 9.154 6,893 -0.07(-0.71%)
Dec 14, 2015 9.316 9.316 9.193 9.220 4,106 -0.03(-0.29%)
Dec 11, 2015 9.347 9.347 9.116 9.247 5,210 -0.10(-1.07%)
Dec 10, 2015 9.355 9.564 9.347 9.347 2,894 +0.04(+0.41%)
Dec 09, 2015 9.208 9.649 9.208 9.309 4,124 -0.15(-1.55%)
Dec 08, 2015 9.826 9.826 9.340 9.455 15,980 -0.48(-4.78%)
Dec 07, 2015 9.931 10.03 9.931 9.931 2,019 +0.07(+0.67%)
Dec 04, 2015 10.03 10.03 9.849 9.865 1,842 +0.04(+0.39%)
Dec 03, 2015 9.749 9.944 9.737 9.826 3,659 +0.05(+0.48%)
Dec 02, 2015 9.989 9.989 9.749 9.779 2,144 -0.07(-0.71%)
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.