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

Timberland Bancorp (NQ: TSBK )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 8.008 8.016 7.866 7.889 3,503 -0.13(-1.59%)
Sep 29, 2014 8.008 8.038 8.008 8.016 2,795 +0.13(+1.61%)
Sep 26, 2014 7.904 8.038 7.874 7.889 1,914 -0.12(-1.50%)
Sep 25, 2014 7.859 8.046 7.851 8.008 2,538 +0.01(+0.09%)
Sep 24, 2014 7.859 8.016 7.859 8.001 11,125 +0.21(+2.69%)
Sep 23, 2014 7.866 7.896 7.791 7.791 5,721 -0.18(-2.25%)
Sep 22, 2014 8.001 8.001 7.889 7.971 2,355 -0.07(-0.93%)
Sep 19, 2014 7.934 8.046 7.859 8.046 4,860 +0.21(+2.67%)
Sep 18, 2014 7.821 7.986 7.821 7.836 4,250 -0.15(-1.87%)
Sep 17, 2014 7.881 7.986 7.836 7.986 3,738 +0.19(+2.40%)
Sep 16, 2014 7.821 7.934 7.799 7.799 8,707 +0.00(+0.00%)
Sep 15, 2014 8.023 8.023 7.799 7.799 6,725 -0.22(-2.71%)
Sep 12, 2014 8.016 8.046 7.836 8.016 13,013 +0.00(+0.00%)
Sep 11, 2014 7.986 8.016 7.900 8.016 4,613 +0.08(+1.04%)
Sep 10, 2014 7.866 7.986 7.827 7.934 5,082 -0.07(-0.84%)
Sep 09, 2014 7.896 8.001 7.844 8.001 14,312 +0.09(+1.14%)
Sep 08, 2014 7.934 7.934 7.911 7.911 621 -0.10(-1.21%)
Sep 04, 2014 7.994 8.008 8.008 8.008 86 +0.01(+0.19%)
Sep 03, 2014 8.001 8.001 7.994 7.994 404 -0.01(-0.19%)
Sep 02, 2014 7.829 8.031 7.829 8.008 17,287 -0.03(-0.37%)
Aug 29, 2014 7.874 8.038 8.038 8.038 10,020 +0.07(+0.85%)
Aug 28, 2014 8.008 8.023 7.814 7.971 14,988 +0.04(+0.56%)
Aug 27, 2014 7.904 8.038 7.896 7.926 3,211 -0.08(-0.96%)
Aug 26, 2014 7.971 7.979 7.881 8.003 7,284 -0.04(-0.44%)
Aug 25, 2014 7.979 8.046 7.979 8.038 3,424 +0.06(+0.75%)
Aug 22, 2014 7.904 7.979 7.979 7.979 14,433 +0.00(+0.00%)
Aug 20, 2014 7.979 7.979 7.979 7.979 8,283 +0.04(+0.57%)
Aug 19, 2014 7.889 7.971 7.672 7.934 11,180 -0.04(-0.47%)
Aug 18, 2014 7.949 7.971 7.851 7.971 15,883 +0.11(+1.43%)
Aug 15, 2014 7.859 7.937 7.836 7.859 5,579 -0.09(-1.13%)
Aug 14, 2014 7.859 7.956 7.806 7.949 28,780 +0.13(+1.72%)
Aug 13, 2014 7.814 7.941 7.949 7.814 12,298 -0.13(-1.69%)
Aug 12, 2014 7.784 7.949 7.724 7.949 9,504 +0.09(+1.19%)
Aug 11, 2014 7.896 7.941 7.717 7.855 6,964 -0.04(-0.52%)
Aug 08, 2014 7.747 7.874 7.717 7.896 16,140 +0.00(+0.00%)
Aug 07, 2014 7.896 7.896 7.896 7.896 1,594 +0.01(+0.09%)
Aug 06, 2014 7.896 7.896 7.814 7.889 3,263 +0.03(+0.38%)
Aug 05, 2014 7.825 7.933 7.606 7.859 21,261 -0.07(-0.94%)
Aug 04, 2014 7.695 7.941 7.598 7.933 47,628 +0.11(+1.43%)
Aug 01, 2014 7.687 7.822 7.650 7.822 10,672 +0.17(+2.24%)
Jul 31, 2014 7.680 7.814 7.643 7.650 10,520 -0.16(-2.00%)
Jul 30, 2014 7.747 7.866 7.580 7.807 8,218 +0.01(+0.10%)
Jul 29, 2014 7.941 7.941 7.695 7.799 9,268 -0.03(-0.38%)
Jul 28, 2014 7.814 7.898 7.799 7.829 2,464 -0.11(-1.41%)
Jul 25, 2014 7.829 7.971 7.829 7.941 3,092 -0.04(-0.47%)
Jul 24, 2014 7.822 8.045 7.792 7.978 9,276 -0.20(-2.46%)
Jul 23, 2014 8.082 8.179 8.038 8.179 15,732 +0.29(+3.68%)
Jul 21, 2014 7.784 7.889 7.889 7.889 805 +0.10(+1.34%)
Jul 18, 2014 7.859 7.859 7.784 7.784 6,155 -0.07(-0.95%)
Jul 17, 2014 7.784 7.859 7.784 7.859 5,855 +0.04(+0.48%)
Jul 16, 2014 7.926 7.926 7.784 7.822 2,349 +0.04(+0.48%)
Jul 15, 2014 7.792 7.792 7.658 7.784 4,478 -0.14(-1.76%)
Jul 14, 2014 7.896 7.924 7.814 7.924 2,837 +0.06(+0.82%)
Jul 11, 2014 7.731 7.859 7.731 7.859 105,410 +0.02(+0.29%)
Jul 10, 2014 7.911 7.954 7.836 7.836 5,369 -0.01(-0.19%)
Jul 09, 2014 7.933 7.933 7.755 7.851 2,821 +0.03(+0.38%)
Jul 08, 2014 7.956 7.956 7.797 7.822 1,516 -0.13(-1.69%)
Jul 07, 2014 7.866 7.956 7.755 7.956 5,466 +0.03(+0.38%)
Jul 03, 2014 7.948 7.926 7.926 7.926 536 +0.17(+2.21%)
Jul 02, 2014 7.643 7.822 7.643 7.755 7,592 +0.02(+0.24%)
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.