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 (%)
Jun 30, 2006 5.677 5.677 5.618 5.677 1,099 -0.02(-0.41%)
Jun 29, 2006 5.682 5.700 5.593 5.700 133,645 +0.05(+0.97%)
Jun 28, 2006 5.649 5.682 5.637 5.646 2,758 -0.01(-0.19%)
Jun 27, 2006 5.637 5.682 5.637 5.657 3,550 +0.00(+0.06%)
Jun 26, 2006 5.638 5.653 5.637 5.653 824 -0.09(-1.61%)
Jun 23, 2006 5.746 5.746 5.746 5.746 0 +0.00(+0.00%)
Jun 22, 2006 5.720 5.782 5.720 5.746 15,402 +0.03(+0.48%)
Jun 21, 2006 5.680 5.727 5.629 5.718 64,507 +0.05(+0.96%)
Jun 20, 2006 5.658 5.697 5.658 5.664 1,924 -0.02(-0.32%)
Jun 19, 2006 5.698 5.698 5.662 5.682 3,849 +0.03(+0.45%)
Jun 16, 2006 5.709 5.718 5.657 5.657 8,620 -0.03(-0.51%)
Jun 15, 2006 5.769 5.769 5.586 5.686 18,781 -0.03(-0.60%)
Jun 14, 2006 5.720 5.720 5.720 5.720 274 +0.09(+1.61%)
Jun 13, 2006 5.591 5.629 5.591 5.629 13,089 -0.00(-0.03%)
Jun 12, 2006 5.635 5.640 5.631 5.631 1,924 -0.01(-0.19%)
Jun 09, 2006 5.642 5.642 5.642 5.642 0 +0.00(+0.00%)
Jun 08, 2006 5.618 5.669 5.591 5.642 187,565 -0.01(-0.10%)
Jun 07, 2006 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Jun 06, 2006 5.602 5.806 5.582 5.647 59,485 -0.02(-0.38%)
Jun 05, 2006 5.580 5.673 5.546 5.669 36,394 +0.05(+0.94%)
Jun 02, 2006 5.611 5.700 5.364 5.617 16,452 -0.11(-1.97%)
Jun 01, 2006 5.524 5.807 5.391 5.729 59,832 +0.13(+2.31%)
May 31, 2006 5.620 5.621 5.600 5.600 10,732 -0.03(-0.61%)
May 30, 2006 5.637 5.637 5.635 5.635 1,649 +0.00(+0.00%)
May 26, 2006 5.635 5.635 5.635 5.635 0 +0.00(+0.00%)
May 25, 2006 5.631 5.637 5.546 5.635 47,859 +0.04(+0.78%)
May 24, 2006 5.591 5.591 5.591 5.591 4,399 +0.05(+0.92%)
May 23, 2006 5.520 5.622 5.520 5.540 4,124 +0.09(+1.57%)
May 22, 2006 5.406 5.489 5.406 5.455 11,555 -0.01(-0.17%)
May 19, 2006 5.437 5.464 5.437 5.464 824 -0.02(-0.30%)
May 18, 2006 5.457 5.489 5.446 5.480 31,717 -0.03(-0.53%)
May 17, 2006 5.509 5.527 5.482 5.509 1,099 -0.04(-0.66%)
May 16, 2006 5.577 5.607 5.546 5.546 15,462 -0.08(-1.36%)
May 15, 2006 5.680 5.680 5.611 5.622 7,699 -0.01(-0.26%)
May 12, 2006 5.318 5.942 5.275 5.637 129,047 +0.33(+6.31%)
May 11, 2006 5.273 5.340 5.273 5.302 6,599 +0.03(+0.55%)
May 10, 2006 5.282 5.317 5.273 5.273 42,813 +0.00(+0.00%)
May 09, 2006 5.300 5.300 5.273 5.273 7,149 +0.00(+0.00%)
May 08, 2006 5.291 5.291 5.273 5.273 14,577 -0.00(-0.03%)
May 05, 2006 5.275 5.275 5.275 5.275 824 +0.00(+0.03%)
May 04, 2006 5.337 5.337 5.273 5.273 5,851 +0.00(+0.00%)
May 03, 2006 5.309 5.309 5.182 5.273 298,474 -0.04(-0.82%)
May 02, 2006 5.291 5.364 5.291 5.317 4,966 +0.03(+0.62%)
May 01, 2006 5.273 5.284 5.255 5.284 30,166 +0.01(+0.14%)
Apr 28, 2006 5.282 5.282 5.277 5.277 1,924 +0.00(+0.00%)
Apr 27, 2006 5.282 5.282 5.277 5.277 8,516 -0.01(-0.10%)
Apr 26, 2006 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Apr 25, 2006 5.300 5.300 5.282 5.282 549 -0.02(-0.34%)
Apr 24, 2006 5.296 5.300 5.273 5.300 3,869 +0.00(+0.00%)
Apr 21, 2006 5.300 5.300 5.298 5.300 2,051 +0.00(+0.03%)
Apr 20, 2006 5.267 5.300 5.267 5.298 14,252 -0.00(-0.03%)
Apr 19, 2006 5.231 5.300 5.184 5.300 31,002 +0.10(+1.92%)
Apr 18, 2006 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Apr 17, 2006 5.109 5.200 5.109 5.200 4,408 +0.04(+0.81%)
Apr 13, 2006 5.118 5.158 5.118 5.158 14,291 +0.07(+1.32%)
Apr 12, 2006 5.115 5.093 5.091 5.091 2,216 -0.02(-0.46%)
Apr 11, 2006 5.100 5.157 5.029 5.115 5,048 +0.01(+0.11%)
Apr 10, 2006 5.109 5.131 5.104 5.109 4,534 -0.02(-0.32%)
Apr 07, 2006 5.091 5.126 5.091 5.126 1,374 +0.02(+0.43%)
Apr 06, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 05, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 04, 2006 5.164 5.173 5.103 5.103 1,443 -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.