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

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
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 (%)
Jul 29, 2005 4.272 4.299 4.236 4.236 69,280 -0.03(-0.81%)
Jul 28, 2005 4.209 4.270 4.209 4.270 893 -0.00(-0.04%)
Jul 27, 2005 4.272 4.272 4.250 4.272 3,578 +0.12(+2.98%)
Jul 26, 2005 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Jul 25, 2005 4.139 4.149 4.139 4.149 962 -0.04(-1.00%)
Jul 22, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 21, 2005 4.190 4.190 4.190 4.190 275 -0.04(-1.03%)
Jul 20, 2005 4.234 4.234 4.234 4.234 627 +0.13(+3.24%)
Jul 19, 2005 4.101 4.101 4.101 4.101 0 +0.00(+0.00%)
Jul 18, 2005 4.227 4.227 4.101 4.101 550 +0.03(+0.71%)
Jul 15, 2005 4.072 4.072 4.072 4.072 1,375 -0.01(-0.22%)
Jul 14, 2005 4.081 4.081 4.081 4.081 275 +0.01(+0.22%)
Jul 13, 2005 4.045 4.083 4.045 4.072 4,293 +0.02(+0.45%)
Jul 12, 2005 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 11, 2005 4.054 4.054 4.054 4.054 343 -0.08(-1.98%)
Jul 08, 2005 4.172 4.176 4.109 4.136 9,788 -0.05(-1.09%)
Jul 07, 2005 4.118 4.181 4.118 4.181 38,215 +0.05(+1.28%)
Jul 06, 2005 4.138 4.138 4.129 4.129 1,375 +0.01(+0.27%)
Jul 05, 2005 4.089 4.163 4.085 4.118 10,726 +0.03(+0.85%)
Jul 01, 2005 4.083 4.083 4.083 4.083 1,100 -0.00(-0.09%)
Jun 30, 2005 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Jun 29, 2005 4.083 4.103 4.083 4.087 1,650 -0.03(-0.79%)
Jun 28, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Jun 27, 2005 4.089 4.120 4.089 4.120 82,784 +0.05(+1.16%)
Jun 24, 2005 4.089 4.089 4.072 4.072 2,750 -0.01(-0.22%)
Jun 23, 2005 4.081 4.081 4.081 4.081 0 +0.00(+0.00%)
Jun 22, 2005 4.081 4.081 4.081 4.081 778 +0.00(+0.00%)
Jun 21, 2005 4.081 4.081 4.081 4.081 1,100 +0.00(+0.00%)
Jun 20, 2005 4.134 4.134 4.081 4.081 1,650 -0.04(-1.06%)
Jun 17, 2005 4.090 4.125 4.090 4.125 18,614 +0.03(+0.84%)
Jun 16, 2005 4.107 4.120 4.090 4.090 1,130 -0.04(-0.92%)
Jun 15, 2005 4.129 4.129 4.129 4.129 1,138 +0.06(+1.38%)
Jun 14, 2005 4.115 4.115 4.072 4.072 4,400 -0.03(-0.67%)
Jun 13, 2005 4.150 4.150 4.100 4.100 2,266 -0.08(-1.96%)
Jun 10, 2005 4.181 4.190 4.163 4.181 24,752 -0.00(-0.04%)
Jun 09, 2005 4.181 4.183 4.165 4.183 10,726 -0.00(-0.11%)
Jun 08, 2005 4.181 4.188 4.181 4.188 1,399 -0.03(-0.71%)
Jun 07, 2005 4.181 4.218 4.181 4.218 660 +0.02(+0.43%)
Jun 06, 2005 4.201 4.201 4.199 4.199 4,950 +0.02(+0.43%)
Jun 03, 2005 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Jun 02, 2005 4.183 4.186 4.181 4.181 8,828 -0.06(-1.33%)
Jun 01, 2005 4.238 4.238 4.238 4.238 275 +0.05(+1.30%)
May 31, 2005 4.183 4.183 4.183 4.183 550 +0.00(+0.04%)
May 27, 2005 4.181 4.181 4.181 4.181 825 +0.00(+0.00%)
May 26, 2005 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
May 25, 2005 4.199 4.199 4.181 4.181 8,801 -0.02(-0.48%)
May 24, 2005 4.181 4.209 4.181 4.201 2,475 +0.00(+0.04%)
May 23, 2005 4.205 4.232 4.199 4.199 5,231 -0.01(-0.13%)
May 20, 2005 4.245 4.245 4.205 4.205 1,100 -0.02(-0.47%)
May 19, 2005 4.225 4.225 4.225 4.225 550 +0.01(+0.17%)
May 18, 2005 4.254 4.254 4.218 4.218 5,225 +0.01(+0.22%)
May 17, 2005 4.209 4.209 4.209 4.209 0 +0.00(+0.00%)
May 16, 2005 4.254 4.254 4.200 4.209 36,166 -0.03(-0.60%)
May 13, 2005 4.245 4.245 4.234 4.234 1,100 -0.01(-0.26%)
May 12, 2005 4.245 4.245 4.245 4.245 0 +0.00(+0.00%)
May 11, 2005 4.245 4.245 4.245 4.245 9,037 +0.00(+0.00%)
May 10, 2005 4.245 4.245 4.245 4.245 0 +0.00(+0.00%)
May 09, 2005 4.199 4.245 4.199 4.245 25,027 +0.01(+0.30%)
May 06, 2005 4.189 4.232 4.189 4.232 1,856 +0.03(+0.74%)
May 05, 2005 4.199 4.201 4.199 4.201 550 -0.03(-0.77%)
May 04, 2005 4.200 4.234 4.199 4.234 6,639 +0.03(+0.65%)
May 03, 2005 4.207 4.207 4.207 4.207 550 +0.00(+0.08%)
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.