Skip to main content

Timberland Bancorp (NQ: TSBK )

24.85 -0.35 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.06 25.41 24.85 24.85 23,230 -0.04(-0.18%)
Feb 25, 2021 25.38 25.38 24.85 24.89 21,538 -0.34(-1.35%)
Feb 24, 2021 24.85 25.80 24.85 25.23 52,559 +0.37(+1.48%)
Feb 23, 2021 24.85 25.05 24.40 24.86 29,303 +0.43(+1.76%)
Feb 22, 2021 24.18 24.67 24.18 24.43 25,582 +0.08(+0.33%)
Feb 19, 2021 24.01 24.35 23.44 24.35 38,196 +0.18(+0.74%)
Feb 18, 2021 24.18 24.62 24.18 24.18 19,807 -0.21(-0.84%)
Feb 17, 2021 24.48 24.50 24.20 24.38 8,058 +0.13(+0.52%)
Feb 16, 2021 24.18 24.57 23.84 24.26 21,978 +0.04(+0.15%)
Feb 12, 2021 24.19 24.34 23.63 24.22 17,422 +0.09(+0.37%)
Feb 11, 2021 24.84 24.85 24.11 24.13 17,215 -0.43(-1.75%)
Feb 10, 2021 24.57 24.57 24.15 24.56 22,273 -0.01(-0.04%)
Feb 09, 2021 24.50 24.57 24.22 24.57 19,451 +0.07(+0.29%)
Feb 08, 2021 24.04 24.50 24.00 24.50 28,250 +0.50(+2.10%)
Feb 05, 2021 23.55 24.12 23.55 23.99 19,878 +0.50(+2.11%)
Feb 04, 2021 22.98 23.55 22.98 23.50 9,554 +0.64(+2.79%)
Feb 03, 2021 23.19 23.34 22.83 22.86 9,486 -0.17(-0.73%)
Feb 02, 2021 22.79 23.31 22.74 23.03 12,868 +0.67(+3.01%)
Feb 01, 2021 22.55 22.97 22.31 22.36 15,098 +0.00(+0.00%)
Jan 29, 2021 22.58 23.02 22.35 22.36 20,556 -0.72(-3.11%)
Jan 28, 2021 23.20 23.79 22.90 23.07 15,544 +0.19(+0.81%)
Jan 27, 2021 24.12 24.29 22.80 22.89 33,221 -1.36(-5.62%)
Jan 26, 2021 24.42 24.79 23.95 24.25 28,793 +0.11(+0.44%)
Jan 25, 2021 24.43 24.53 24.06 24.14 16,647 -0.47(-1.91%)
Jan 22, 2021 24.09 24.61 24.05 24.61 41,225 +0.27(+1.09%)
Jan 21, 2021 24.37 24.56 24.08 24.35 25,250 -0.04(-0.18%)
Jan 20, 2021 24.35 24.46 24.35 24.39 12,743 +0.04(+0.18%)
Jan 19, 2021 24.50 24.50 24.30 24.35 17,685 -0.03(-0.11%)
Jan 15, 2021 24.06 24.42 23.99 24.37 12,311 -0.06(-0.25%)
Jan 14, 2021 24.34 24.71 24.28 24.44 16,465 +0.31(+1.28%)
Jan 13, 2021 24.13 24.20 24.08 24.13 11,479 -0.09(-0.37%)
Jan 12, 2021 23.91 24.21 23.64 24.21 16,061 +0.22(+0.92%)
Jan 11, 2021 23.82 24.44 23.72 23.99 36,458 +0.18(+0.74%)
Jan 08, 2021 23.38 23.90 23.20 23.82 32,867 +0.62(+2.67%)
Jan 07, 2021 22.07 23.36 22.07 23.20 25,384 +0.95(+4.26%)
Jan 06, 2021 22.11 22.83 21.96 22.25 41,847 +0.73(+3.37%)
Jan 05, 2021 21.61 21.90 21.51 21.52 22,549 +0.01(+0.04%)
Jan 04, 2021 21.36 21.56 21.36 21.51 29,929 +0.04(+0.16%)
Dec 31, 2020 21.48 21.48 21.48 6,645 -0.50(-2.30%)
Dec 30, 2020 21.59 21.98 21.51 21.98 6,645 +0.45(+2.10%)
Dec 29, 2020 21.83 21.84 21.51 21.53 27,807 -0.14(-0.65%)
Dec 28, 2020 22.10 22.49 21.65 21.67 25,453 -0.06(-0.29%)
Dec 24, 2020 23.02 23.02 21.53 21.74 27,220 -0.29(-1.33%)
Dec 23, 2020 22.05 22.05 21.56 22.03 11,579 +0.26(+1.18%)
Dec 22, 2020 21.83 22.13 21.58 21.77 8,840 +0.01(+0.04%)
Dec 21, 2020 21.51 21.76 21.25 21.76 31,648 +0.16(+0.74%)
Dec 18, 2020 21.82 21.82 21.22 21.60 61,330 -0.09(-0.41%)
Dec 17, 2020 21.43 21.74 21.43 21.69 34,920 +0.50(+2.34%)
Dec 16, 2020 21.38 21.52 21.20 21.20 11,429 -0.25(-1.16%)
Dec 15, 2020 21.25 21.59 21.10 21.44 13,747 +0.37(+1.76%)
Dec 14, 2020 21.28 21.46 21.05 21.07 15,655 -0.27(-1.29%)
Dec 11, 2020 21.20 21.64 21.03 21.35 16,603 +0.11(+0.50%)
Dec 10, 2020 20.74 21.59 20.66 21.24 23,427 +0.58(+2.78%)
Dec 09, 2020 21.25 21.25 20.66 20.66 18,212 -0.58(-2.71%)
Dec 08, 2020 20.74 21.24 20.74 21.24 10,025 +0.40(+1.91%)
Dec 07, 2020 20.80 20.85 20.66 20.84 6,836 +0.11(+0.51%)
Dec 04, 2020 20.38 21.16 20.38 20.74 8,470 -0.25(-1.18%)
Dec 03, 2020 21.43 21.43 20.81 20.98 11,278 -0.39(-1.82%)
Dec 02, 2020 20.65 21.37 20.40 21.37 21,325 +0.88(+4.28%)
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.