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 (%)
Mar 31, 2005 4.018 4.027 4.018 4.020 3,850 -0.01(-0.27%)
Mar 30, 2005 3.989 4.030 3.989 4.030 2,200 +0.05(+1.28%)
Mar 29, 2005 4.029 4.040 3.980 3.980 11,724 -0.05(-1.18%)
Mar 28, 2005 4.054 4.063 4.027 4.027 2,475 -0.08(-1.92%)
Mar 24, 2005 4.143 4.143 4.106 4.106 1,925 -0.10(-2.28%)
Mar 23, 2005 4.198 4.225 4.183 4.201 21,730 -0.00(-0.00%)
Mar 22, 2005 4.205 4.205 4.202 4.202 3,300 +0.00(+0.05%)
Mar 21, 2005 4.199 4.199 4.199 4.199 3,850 +0.00(+0.00%)
Mar 18, 2005 4.199 4.228 4.199 4.199 6,600 -0.04(-0.86%)
Mar 17, 2005 4.225 4.236 4.218 4.236 2,995 +0.01(+0.17%)
Mar 16, 2005 4.209 4.236 4.209 4.229 8,938 -0.03(-0.60%)
Mar 15, 2005 4.252 4.256 4.246 4.254 115,101 +0.00(+0.00%)
Mar 14, 2005 4.260 4.260 4.252 4.254 1,787 +0.00(+0.00%)
Mar 11, 2005 4.254 4.263 4.241 4.254 4,208 +0.03(+0.65%)
Mar 10, 2005 4.245 4.254 4.227 4.227 10,863 +0.00(+0.00%)
Mar 09, 2005 4.227 4.227 4.227 4.227 8,801 -0.01(-0.34%)
Mar 08, 2005 4.236 4.247 4.236 4.241 33,278 -0.01(-0.30%)
Mar 07, 2005 4.256 4.256 4.254 4.254 550 +0.02(+0.43%)
Mar 04, 2005 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Mar 03, 2005 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Mar 02, 2005 4.227 4.249 4.227 4.236 19,527 -0.01(-0.21%)
Mar 01, 2005 4.236 4.261 4.236 4.245 30,140 +0.01(+0.21%)
Feb 28, 2005 4.236 4.239 4.229 4.236 53,150 -0.00(-0.04%)
Feb 25, 2005 4.239 4.239 4.238 4.238 1,375 -0.01(-0.17%)
Feb 24, 2005 4.234 4.247 4.229 4.245 8,531 -0.00(-0.04%)
Feb 23, 2005 4.281 4.281 4.241 4.247 1,925 -0.06(-1.43%)
Feb 22, 2005 4.289 4.363 4.289 4.309 7,838 +0.02(+0.47%)
Feb 18, 2005 4.274 4.289 4.274 4.289 3,437 -0.01(-0.25%)
Feb 17, 2005 4.316 4.316 4.298 4.299 1,650 -0.02(-0.42%)
Feb 16, 2005 4.236 4.318 4.236 4.318 12,651 +0.07(+1.71%)
Feb 15, 2005 4.294 4.294 4.245 4.245 825 -0.12(-2.71%)
Feb 14, 2005 4.363 4.363 4.363 4.363 0 +0.00(+0.00%)
Feb 11, 2005 4.307 4.363 4.307 4.363 3,850 +0.05(+1.27%)
Feb 10, 2005 4.318 4.318 4.290 4.309 4,810 +0.02(+0.42%)
Feb 09, 2005 4.318 4.318 4.289 4.290 4,128 +0.02(+0.43%)
Feb 08, 2005 4.272 4.272 4.272 4.272 19,183 +0.00(+0.00%)
Feb 07, 2005 4.272 4.272 4.233 4.272 8,831 +0.00(+0.00%)
Feb 04, 2005 4.256 4.272 4.256 4.272 7,425 +0.01(+0.29%)
Feb 03, 2005 4.272 4.272 4.260 4.260 1,787 +0.00(+0.05%)
Feb 02, 2005 4.258 4.258 4.258 4.258 275 -0.01(-0.34%)
Feb 01, 2005 4.272 4.272 4.272 4.272 11,438 +0.00(+0.00%)
Jan 31, 2005 4.272 4.272 4.272 4.272 7,425 +0.10(+2.44%)
Jan 28, 2005 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Jan 27, 2005 4.229 4.229 4.170 4.170 260,241 -0.10(-2.38%)
Jan 26, 2005 4.272 4.272 4.272 4.272 7,700 +0.05(+1.08%)
Jan 25, 2005 4.196 4.227 4.196 4.227 12,651 +0.02(+0.51%)
Jan 24, 2005 4.000 4.205 4.000 4.205 9,549 +0.09(+2.22%)
Jan 21, 2005 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Jan 20, 2005 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Jan 19, 2005 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Jan 18, 2005 4.089 4.114 4.089 4.114 8,526 +0.03(+0.62%)
Jan 14, 2005 4.089 4.089 4.089 4.089 825 +0.02(+0.46%)
Jan 13, 2005 4.070 4.070 4.070 4.070 1,064 +0.00(+0.03%)
Jan 12, 2005 4.063 4.069 4.063 4.069 4,950 +0.01(+0.18%)
Jan 11, 2005 4.105 4.105 4.059 4.061 1,751 +0.01(+0.13%)
Jan 10, 2005 3.927 4.074 3.927 4.056 29,205 +0.06(+1.41%)
Jan 07, 2005 4.000 4.063 3.983 4.000 27,319 +0.03(+0.69%)
Jan 06, 2005 3.972 3.990 3.940 3.972 118,805 -0.02(-0.50%)
Jan 05, 2005 4.036 4.063 3.960 3.992 23,856 -0.06(-1.52%)
Jan 04, 2005 4.045 4.054 4.041 4.054 4,835 +0.01(+0.22%)
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.