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

Timberland Bancorp (NQ: TSBK )

24.75 -0.10 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2004 4.147 4.162 4.127 4.137 18,424 -0.01(-0.26%)
Aug 30, 2004 4.140 4.177 4.138 4.147 3,574 +0.01(+0.22%)
Aug 27, 2004 4.162 4.171 4.138 4.138 5,499 +0.01(+0.22%)
Aug 26, 2004 4.164 4.164 4.113 4.129 11,824 -0.04(-0.87%)
Aug 25, 2004 4.158 4.182 4.127 4.166 36,573 +0.01(+0.17%)
Aug 24, 2004 4.135 4.160 4.104 4.158 20,899 +0.01(+0.35%)
Aug 23, 2004 4.178 4.178 4.144 4.144 1,374 +0.00(+0.04%)
Aug 20, 2004 4.142 4.142 4.142 4.142 0 +0.00(+0.00%)
Aug 19, 2004 4.175 4.175 4.142 4.142 3,024 -0.03(-0.74%)
Aug 18, 2004 4.171 4.173 4.160 4.173 3,849 +0.00(+0.09%)
Aug 17, 2004 4.164 4.169 4.164 4.169 17,599 -0.00(-0.04%)
Aug 16, 2004 4.164 4.171 4.164 4.171 6,324 +0.03(+0.79%)
Aug 13, 2004 4.138 4.138 4.138 4.138 0 +0.00(+0.00%)
Aug 12, 2004 4.129 4.138 4.127 4.138 4,124 -0.03(-0.78%)
Aug 11, 2004 4.169 4.171 4.155 4.171 7,149 +0.01(+0.17%)
Aug 10, 2004 4.164 4.166 4.164 4.164 4,124 +0.00(+0.00%)
Aug 09, 2004 4.109 4.173 4.109 4.164 12,099 +0.04(+1.06%)
Aug 06, 2004 4.175 4.175 4.118 4.120 7,149 -0.03(-0.61%)
Aug 05, 2004 4.164 4.164 4.127 4.146 21,724 +0.00(+0.00%)
Aug 04, 2004 4.182 4.182 4.113 4.146 28,049 +0.01(+0.22%)
Aug 03, 2004 4.124 4.137 4.111 4.137 23,099 +0.05(+1.11%)
Aug 02, 2004 4.073 4.091 4.073 4.091 1,924 +0.01(+0.22%)
Jul 30, 2004 4.106 4.106 4.046 4.082 57,197 -0.09(-2.09%)
Jul 29, 2004 4.137 4.169 4.137 4.169 11,274 +0.01(+0.17%)
Jul 28, 2004 4.117 4.173 4.117 4.162 29,973 +0.05(+1.28%)
Jul 27, 2004 4.073 4.115 4.071 4.109 12,649 +0.05(+1.16%)
Jul 26, 2004 4.037 4.073 4.022 4.062 23,924 +0.03(+0.86%)
Jul 23, 2004 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Jul 22, 2004 4.029 4.029 4.027 4.027 1,649 -0.00(-0.05%)
Jul 21, 2004 4.029 4.029 4.029 4.029 549 -0.04(-1.07%)
Jul 20, 2004 4.055 4.082 4.037 4.073 14,299 +0.03(+0.63%)
Jul 19, 2004 4.051 4.051 4.046 4.047 1,649 -0.01(-0.13%)
Jul 16, 2004 4.053 4.053 4.053 4.053 274 +0.02(+0.59%)
Jul 15, 2004 4.029 4.029 4.029 4.029 0 +0.00(+0.00%)
Jul 14, 2004 4.046 4.046 4.022 4.029 61,597 +0.01(+0.27%)
Jul 13, 2004 4.011 4.018 4.011 4.018 824 +0.01(+0.23%)
Jul 12, 2004 4.011 4.011 4.009 4.009 1,374 -0.01(-0.27%)
Jul 09, 2004 4.020 4.020 4.020 4.020 274 -0.05(-1.21%)
Jul 08, 2004 4.091 4.091 4.016 4.069 9,074 -0.02(-0.49%)
Jul 07, 2004 4.069 4.089 4.069 4.089 824 +0.05(+1.35%)
Jul 06, 2004 4.035 4.035 4.035 4.035 0 +0.00(+0.00%)
Jul 02, 2004 4.037 4.064 4.035 4.035 1,374 -0.00(-0.05%)
Jul 01, 2004 4.062 4.062 4.020 4.037 4,399 -0.03(-0.67%)
Jun 30, 2004 4.062 4.064 4.029 4.064 4,949 +0.00(+0.04%)
Jun 29, 2004 4.020 4.071 4.020 4.062 10,724 +0.04(+1.09%)
Jun 28, 2004 4.086 4.087 4.018 4.018 4,949 -0.05(-1.34%)
Jun 25, 2004 4.082 4.082 4.073 4.073 1,649 +0.03(+0.63%)
Jun 24, 2004 4.084 4.087 4.047 4.047 2,199 +0.03(+0.68%)
Jun 23, 2004 4.055 4.055 4.020 4.020 824 -0.00(-0.09%)
Jun 22, 2004 4.087 4.087 4.000 4.024 6,049 -0.07(-1.64%)
Jun 21, 2004 4.091 4.122 4.091 4.091 1,649 -0.03(-0.71%)
Jun 18, 2004 4.117 4.137 4.109 4.120 11,274 +0.02(+0.49%)
Jun 17, 2004 4.102 4.102 4.100 4.100 1,374 -0.03(-0.84%)
Jun 16, 2004 4.135 4.135 4.135 4.135 549 +0.03(+0.84%)
Jun 15, 2004 4.104 4.104 4.100 4.100 1,099 +0.01(+0.18%)
Jun 14, 2004 4.093 4.095 4.093 4.093 824 -0.02(-0.49%)
Jun 10, 2004 4.140 4.140 4.091 4.113 4,399 -0.07(-1.61%)
Jun 09, 2004 4.107 4.180 4.107 4.180 4,399 +0.05(+1.14%)
Jun 08, 2004 4.131 4.133 4.100 4.133 2,199 +0.04(+1.07%)
Jun 07, 2004 4.077 4.089 4.075 4.089 3,299 +0.03(+0.85%)
Jun 04, 2004 4.082 4.082 4.055 4.055 5,774 +0.00(+0.04%)
Jun 03, 2004 4.062 4.062 4.053 4.053 14,574 -0.02(-0.45%)
Jun 02, 2004 4.071 4.071 4.071 4.071 549 -0.01(-0.27%)
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.