Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

24.65 -0.20 (-0.80%)
Streaming Delayed Price Updated: 2:11 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 30, 2007 6.408 6.408 6.408 6.408 18,185 -0.03(-0.48%)
Mar 29, 2007 6.417 6.439 6.414 6.439 1,100 +0.02(+0.34%)
Mar 28, 2007 6.410 6.481 6.410 6.417 4,400 +0.01(+0.14%)
Mar 27, 2007 6.408 6.409 6.408 6.409 5,332 -0.00(-0.03%)
Mar 26, 2007 6.526 6.534 6.390 6.410 10,451 -0.15(-2.22%)
Mar 23, 2007 6.556 6.556 6.556 6.556 275 -0.01(-0.10%)
Mar 22, 2007 6.562 6.562 6.562 6.562 0 +0.00(+0.00%)
Mar 21, 2007 6.562 6.562 6.562 6.562 365 -0.01(-0.12%)
Mar 20, 2007 6.545 6.570 6.545 6.570 1,127 +0.03(+0.39%)
Mar 19, 2007 6.565 6.586 6.545 6.545 3,162 -0.05(-0.69%)
Mar 16, 2007 6.523 6.590 6.523 6.590 6,270 +0.00(+0.00%)
Mar 15, 2007 6.586 6.612 6.586 6.590 6,466 -0.01(-0.08%)
Mar 14, 2007 6.634 6.634 6.596 6.596 34,654 -0.04(-0.55%)
Mar 13, 2007 6.634 6.636 6.608 6.632 2,750 +0.02(+0.33%)
Mar 12, 2007 6.470 6.610 6.461 6.610 11,059 +0.14(+2.11%)
Mar 09, 2007 6.474 6.474 6.474 6.474 275 -0.02(-0.25%)
Mar 08, 2007 6.556 6.556 6.481 6.490 6,207 -0.10(-1.52%)
Mar 07, 2007 6.597 6.597 6.590 6.590 825 -0.05(-0.79%)
Mar 06, 2007 6.525 6.683 6.479 6.643 52,850 +0.09(+1.39%)
Mar 05, 2007 6.552 6.552 6.552 6.552 0 +0.00(+0.00%)
Mar 02, 2007 6.585 6.588 6.530 6.552 2,750 +0.01(+0.11%)
Mar 01, 2007 6.581 6.581 6.526 6.545 1,493 -0.05(-0.69%)
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%)
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.