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 (%)
Aug 31, 2005 4.255 4.282 4.255 4.282 1,284 +0.01(+0.34%)
Aug 30, 2005 4.273 4.273 4.264 4.267 54,998 -0.01(-0.34%)
Aug 29, 2005 4.273 4.282 4.273 4.282 8,249 +0.01(+0.17%)
Aug 26, 2005 4.273 4.282 4.273 4.275 20,178 -0.05(-1.14%)
Aug 25, 2005 4.324 4.324 4.324 4.324 1,960 -0.00(-0.08%)
Aug 24, 2005 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Aug 23, 2005 4.327 4.327 4.327 4.327 549 +0.05(+1.28%)
Aug 22, 2005 4.318 4.318 4.273 4.273 39,870 +0.00(+0.00%)
Aug 19, 2005 4.273 4.273 4.273 4.273 555 -0.00(-0.04%)
Aug 18, 2005 4.327 4.327 4.273 4.275 6,225 -0.04(-0.97%)
Aug 17, 2005 4.317 4.317 4.317 4.317 274 +0.05(+1.15%)
Aug 16, 2005 4.267 4.267 4.267 4.267 6,599 -0.00(-0.04%)
Aug 15, 2005 4.269 4.281 4.269 4.269 3,206 -0.00(-0.09%)
Aug 12, 2005 4.272 4.275 4.264 4.273 7,886 -0.05(-1.22%)
Aug 11, 2005 4.273 4.326 4.273 4.326 7,149 +0.05(+1.23%)
Aug 10, 2005 4.273 4.295 4.273 4.273 6,022 -0.00(-0.08%)
Aug 09, 2005 4.277 4.277 4.277 4.277 0 +0.00(+0.00%)
Aug 08, 2005 4.275 4.286 4.275 4.277 1,099 -0.04(-0.89%)
Aug 05, 2005 4.327 4.327 4.273 4.315 3,299 +0.02(+0.55%)
Aug 04, 2005 4.273 4.291 4.218 4.291 28,598 +0.02(+0.38%)
Aug 03, 2005 4.291 4.291 4.187 4.275 31,678 -0.02(-0.38%)
Aug 02, 2005 4.195 4.291 4.195 4.291 14,030 +0.02(+0.43%)
Aug 01, 2005 4.260 4.273 4.260 4.273 824 +0.04(+0.86%)
Jul 29, 2005 4.273 4.300 4.237 4.237 69,270 -0.03(-0.81%)
Jul 28, 2005 4.209 4.271 4.209 4.271 893 -0.00(-0.04%)
Jul 27, 2005 4.273 4.273 4.251 4.273 3,577 +0.12(+2.98%)
Jul 26, 2005 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Jul 25, 2005 4.140 4.149 4.140 4.149 962 -0.04(-1.00%)
Jul 22, 2005 4.191 4.191 4.191 4.191 0 +0.00(+0.00%)
Jul 21, 2005 4.191 4.191 4.191 4.191 274 -0.04(-1.03%)
Jul 20, 2005 4.235 4.235 4.235 4.235 626 +0.13(+3.24%)
Jul 19, 2005 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Jul 18, 2005 4.227 4.227 4.102 4.102 549 +0.03(+0.71%)
Jul 15, 2005 4.073 4.073 4.073 4.073 1,374 -0.01(-0.22%)
Jul 14, 2005 4.082 4.082 4.082 4.082 274 +0.01(+0.22%)
Jul 13, 2005 4.046 4.083 4.046 4.073 4,292 +0.02(+0.45%)
Jul 12, 2005 4.055 4.055 4.055 4.055 0 +0.00(+0.00%)
Jul 11, 2005 4.055 4.055 4.055 4.055 343 -0.08(-1.98%)
Jul 08, 2005 4.173 4.177 4.109 4.137 9,786 -0.05(-1.09%)
Jul 07, 2005 4.118 4.182 4.118 4.182 38,209 +0.05(+1.28%)
Jul 06, 2005 4.138 4.138 4.129 4.129 1,374 +0.01(+0.27%)
Jul 05, 2005 4.089 4.164 4.086 4.118 10,724 +0.03(+0.85%)
Jul 01, 2005 4.084 4.084 4.084 4.084 1,099 -0.00(-0.09%)
Jun 30, 2005 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Jun 29, 2005 4.084 4.104 4.084 4.087 1,649 -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 82,772 +0.05(+1.16%)
Jun 24, 2005 4.089 4.089 4.073 4.073 2,749 -0.01(-0.22%)
Jun 23, 2005 4.082 4.082 4.082 4.082 0 +0.00(+0.00%)
Jun 22, 2005 4.082 4.082 4.082 4.082 778 +0.00(+0.00%)
Jun 21, 2005 4.082 4.082 4.082 4.082 1,099 +0.00(+0.00%)
Jun 20, 2005 4.135 4.135 4.082 4.082 1,649 -0.04(-1.06%)
Jun 17, 2005 4.091 4.126 4.091 4.126 18,611 +0.03(+0.84%)
Jun 16, 2005 4.107 4.120 4.091 4.091 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 4.073 4.073 4,399 -0.03(-0.67%)
Jun 13, 2005 4.151 4.151 4.100 4.100 2,265 -0.08(-1.96%)
Jun 10, 2005 4.182 4.191 4.164 4.182 24,749 -0.00(-0.04%)
Jun 09, 2005 4.182 4.184 4.166 4.184 10,724 -0.00(-0.11%)
Jun 08, 2005 4.182 4.189 4.182 4.189 1,399 -0.03(-0.71%)
Jun 07, 2005 4.182 4.218 4.182 4.218 659 +0.02(+0.43%)
Jun 06, 2005 4.202 4.202 4.200 4.200 4,949 +0.02(+0.43%)
Jun 03, 2005 4.182 4.182 4.182 4.182 0 +0.00(+0.00%)
Jun 02, 2005 4.184 4.186 4.182 4.182 8,827 -0.06(-1.33%)
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.