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 (%)
Sep 30, 2008 5.781 5.817 5.490 5.490 6,728 -0.29(-5.03%)
Sep 29, 2008 5.810 5.817 5.214 5.781 5,418 +0.40(+7.43%)
Sep 26, 2008 5.578 5.578 5.272 5.381 5,603 -0.07(-1.28%)
Sep 25, 2008 5.672 5.672 5.396 5.451 3,868 -0.08(-1.37%)
Sep 24, 2008 5.672 5.672 5.090 5.527 5,980 +0.04(+0.66%)
Sep 23, 2008 5.345 5.665 5.338 5.490 9,131 +0.25(+4.86%)
Sep 22, 2008 5.279 5.282 5.199 5.236 17,052 -0.65(-11.11%)
Sep 19, 2008 5.817 6.545 5.169 5.890 21,686 +0.88(+17.56%)
Sep 18, 2008 5.636 5.679 4.952 5.010 18,914 -0.84(-14.41%)
Sep 17, 2008 5.141 6.196 5.134 5.854 35,088 -0.43(-6.81%)
Sep 16, 2008 6.181 6.530 6.181 6.281 11,406 +0.10(+1.62%)
Sep 15, 2008 5.817 6.217 5.817 6.181 21,129 +0.44(+7.73%)
Sep 12, 2008 5.708 5.740 5.708 5.737 2,791 -0.17(-2.95%)
Sep 11, 2008 5.803 5.912 5.803 5.912 3,162 +0.23(+3.96%)
Sep 10, 2008 5.375 5.759 5.375 5.687 7,619 +0.37(+6.98%)
Sep 09, 2008 5.527 5.527 5.316 5.316 5,651 -0.27(-4.82%)
Sep 08, 2008 5.912 5.912 5.585 5.585 2,200 -0.05(-0.90%)
Sep 05, 2008 5.905 5.905 5.636 5.636 10,925 -0.21(-3.61%)
Sep 04, 2008 5.803 5.876 5.803 5.847 3,934 +0.14(+2.42%)
Sep 03, 2008 5.708 5.774 5.708 5.708 6,657 +0.01(+0.13%)
Sep 02, 2008 5.708 5.810 5.687 5.701 15,367 +0.00(+0.00%)
Aug 29, 2008 5.636 5.701 5.636 5.701 276 +0.10(+1.82%)
Aug 28, 2008 5.759 5.759 5.468 5.599 6,435 -0.01(-0.13%)
Aug 27, 2008 5.614 5.745 5.607 5.607 3,704 -0.07(-1.28%)
Aug 26, 2008 5.650 5.817 5.650 5.679 1,892 -0.01(-0.26%)
Aug 25, 2008 6.276 6.327 5.614 5.694 11,727 -0.30(-4.98%)
Aug 22, 2008 6.414 6.414 5.832 5.992 9,639 -0.26(-4.19%)
Aug 21, 2008 6.545 6.545 6.007 6.254 8,457 -0.15(-2.38%)
Aug 20, 2008 6.407 6.559 6.356 6.407 7,318 -0.09(-1.34%)
Aug 19, 2008 6.654 6.654 6.363 6.494 2,702 -0.23(-3.46%)
Aug 18, 2008 6.501 6.836 6.399 6.726 44,492 +0.33(+5.23%)
Aug 15, 2008 5.817 6.523 5.817 6.392 30,927 +0.57(+9.87%)
Aug 14, 2008 4.996 5.817 4.894 5.817 66,592 +0.71(+13.96%)
Aug 13, 2008 5.170 5.170 4.865 5.105 10,888 -0.24(-4.49%)
Aug 12, 2008 5.338 5.541 5.265 5.345 9,568 +0.11(+2.08%)
Aug 11, 2008 5.134 5.345 5.134 5.236 29,505 +0.00(+0.00%)
Aug 08, 2008 5.236 5.236 5.208 5.236 6,463 +0.03(+0.56%)
Aug 07, 2008 5.272 5.301 5.199 5.207 42,114 -0.07(-1.24%)
Aug 06, 2008 5.338 5.396 5.163 5.272 9,734 +0.04(+0.69%)
Aug 05, 2008 5.250 5.519 5.236 5.236 29,841 +0.00(+0.00%)
Aug 04, 2008 5.519 5.527 5.199 5.236 37,748 -0.28(-5.14%)
Aug 01, 2008 5.032 5.520 5.032 5.520 14,725 +0.57(+11.63%)
Jul 31, 2008 4.879 5.010 4.589 4.945 44,208 +0.43(+9.50%)
Jul 30, 2008 4.530 5.018 4.516 4.516 20,682 +0.01(+0.16%)
Jul 29, 2008 4.509 4.618 4.370 4.509 57,019 +0.22(+5.08%)
Jul 28, 2008 4.618 4.719 4.290 4.290 102,708 -0.40(-8.53%)
Jul 25, 2008 4.778 4.923 4.479 4.690 55,249 -0.07(-1.53%)
Jul 24, 2008 5.512 5.592 4.509 4.763 105,197 -0.73(-13.36%)
Jul 23, 2008 5.803 5.817 5.498 5.498 48,048 -0.28(-4.91%)
Jul 22, 2008 5.723 5.803 5.498 5.781 182,348 +0.16(+2.85%)
Jul 21, 2008 5.476 5.708 5.476 5.621 4,400 +0.20(+3.76%)
Jul 18, 2008 5.243 5.643 5.243 5.418 8,461 +0.05(+0.95%)
Jul 17, 2008 5.294 5.454 5.294 5.367 32,082 +0.16(+3.14%)
Jul 16, 2008 5.090 5.287 5.090 5.203 3,850 +0.08(+1.63%)
Jul 15, 2008 5.098 5.119 4.981 5.119 16,545 +0.01(+0.29%)
Jul 14, 2008 5.163 5.163 5.105 5.105 3,987 -0.16(-3.04%)
Jul 11, 2008 5.090 5.272 4.869 5.265 10,411 +0.23(+4.62%)
Jul 10, 2008 5.018 5.221 4.909 5.032 19,956 -0.23(-4.35%)
Jul 09, 2008 4.988 5.287 4.800 5.261 15,899 +0.21(+4.10%)
Jul 08, 2008 4.974 5.090 4.974 5.054 26,129 +0.27(+5.62%)
Jul 07, 2008 4.807 4.814 4.727 4.785 18,498 -0.09(-1.79%)
Jul 04, 2008 5.388 5.388 4.770 4.872 12,551 +0.00(+0.00%)
Jul 03, 2008 5.388 5.388 4.770 4.872 12,551 -0.41(-7.84%)
Jul 02, 2008 5.556 5.556 5.105 5.287 5,704 -0.17(-3.07%)
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.