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 (%)
Apr 29, 2011 4.455 4.550 4.455 4.521 21,735 +0.05(+1.14%)
Apr 28, 2011 4.485 4.485 4.339 4.470 4,750 +0.01(+0.33%)
Apr 27, 2011 4.375 4.507 4.361 4.455 37,990 +0.38(+9.30%)
Apr 26, 2011 4.057 4.135 4.057 4.076 2,927 -0.07(-1.58%)
Apr 25, 2011 3.974 4.157 3.974 4.142 4,758 +0.08(+1.97%)
Apr 21, 2011 4.062 4.062 4.062 4.062 137 -0.03(-0.71%)
Apr 20, 2011 4.105 4.105 4.076 4.091 7,615 +0.01(+0.18%)
Apr 19, 2011 4.084 4.098 4.033 4.084 4,799 -0.06(-1.41%)
Apr 18, 2011 4.018 4.142 3.967 4.142 3,598 +0.07(+1.63%)
Apr 15, 2011 4.105 4.120 4.054 4.076 4,351 -0.01(-0.20%)
Apr 14, 2011 3.996 4.084 3.996 4.084 4,662 +0.00(+0.00%)
Apr 13, 2011 4.222 4.222 4.084 4.084 2,742 -0.03(-0.71%)
Apr 12, 2011 4.076 4.198 4.076 4.113 1,508 +0.14(+3.48%)
Apr 11, 2011 3.974 3.974 3.974 3.974 274 -0.03(-0.82%)
Apr 08, 2011 4.011 4.047 3.967 4.007 12,108 -0.08(-1.88%)
Apr 07, 2011 3.982 4.084 3.982 4.084 274 -0.03(-0.71%)
Apr 05, 2011 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Apr 04, 2011 3.992 4.259 3.989 4.113 3,085 -0.07(-1.74%)
Apr 01, 2011 4.302 4.324 3.967 4.186 4,319 +0.09(+2.32%)
Mar 31, 2011 4.200 4.361 4.091 4.091 10,307 -0.21(-4.92%)
Mar 30, 2011 4.273 4.302 4.157 4.302 3,702 +0.19(+4.61%)
Mar 29, 2011 3.865 4.120 3.865 4.113 76,607 +0.17(+4.25%)
Mar 28, 2011 3.843 4.120 3.843 3.945 6,818 -0.15(-3.57%)
Mar 24, 2011 4.091 4.091 4.091 4.091 0 +0.11(+2.75%)
Mar 23, 2011 3.982 3.982 3.982 3.982 137 -0.10(-2.50%)
Mar 21, 2011 4.084 4.084 4.084 4.084 0 -0.04(-0.88%)
Mar 18, 2011 4.011 4.135 4.011 4.120 7,815 +0.14(+3.48%)
Mar 17, 2011 3.996 4.229 3.982 3.982 6,212 -0.03(-0.73%)
Mar 16, 2011 4.047 4.047 4.011 4.011 1,012 -0.04(-0.90%)
Mar 15, 2011 3.930 4.120 3.930 4.047 2,194 +0.07(+1.83%)
Mar 14, 2011 4.003 4.003 3.974 3.974 2,472 -0.04(-0.91%)
Mar 11, 2011 4.018 4.025 4.011 4.011 3,403 -0.06(-1.36%)
Mar 10, 2011 4.069 4.251 4.025 4.066 3,976 +0.00(+0.08%)
Mar 09, 2011 4.040 4.193 4.040 4.063 1,670 +0.04(+0.93%)
Mar 08, 2011 3.982 4.058 3.982 4.025 5,344 -0.04(-1.08%)
Mar 07, 2011 4.047 4.069 3.974 4.069 2,756 +0.24(+6.29%)
Mar 04, 2011 3.879 3.982 3.828 3.828 24,507 -0.20(-4.89%)
Mar 03, 2011 4.062 4.244 3.930 4.025 2,724 +0.00(+0.00%)
Mar 02, 2011 4.149 4.149 3.836 4.025 15,745 -0.06(-1.43%)
Mar 01, 2011 4.237 4.317 4.069 4.084 1,371 -0.17(-3.95%)
Feb 28, 2011 4.171 4.295 3.828 4.251 17,054 +0.01(+0.22%)
Feb 25, 2011 4.295 4.346 4.242 4.242 23,539 -0.06(-1.40%)
Feb 24, 2011 4.317 4.361 4.295 4.302 4,864 +0.06(+1.37%)
Feb 23, 2011 4.302 4.302 4.164 4.244 10,259 +0.00(+0.00%)
Feb 22, 2011 4.164 4.375 4.164 4.244 28,034 +0.09(+2.09%)
Feb 18, 2011 4.178 4.251 4.084 4.157 6,535 -0.06(-1.54%)
Feb 17, 2011 4.259 4.361 4.084 4.222 12,436 -0.09(-2.06%)
Feb 16, 2011 4.200 4.311 4.041 4.311 35,796 -0.03(-0.64%)
Feb 15, 2011 4.222 4.434 4.157 4.339 48,815 +0.35(+8.78%)
Feb 14, 2011 3.821 4.186 3.821 3.989 16,028 +0.03(+0.74%)
Feb 11, 2011 3.777 4.003 3.777 3.960 6,867 +0.24(+6.47%)
Feb 10, 2011 3.550 3.719 3.550 3.719 65,961 +0.08(+2.20%)
Feb 09, 2011 3.588 3.639 3.588 3.639 12,690 -0.01(-0.20%)
Feb 08, 2011 3.646 3.661 3.581 3.646 30,443 +0.01(+0.20%)
Feb 07, 2011 3.559 3.668 3.558 3.639 130,210 +0.17(+4.83%)
Feb 04, 2011 3.471 3.471 3.471 3.471 1,919 -0.12(-3.25%)
Feb 03, 2011 3.318 3.588 3.318 3.588 27,177 +0.23(+6.72%)
Feb 02, 2011 3.500 3.500 3.347 3.362 35,967 -0.16(-4.55%)
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.