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

Timberland Bancorp (NQ: TSBK )

26.24 +0.34 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 7.890 7.897 7.837 7.897 1,728 -0.04(-0.47%)
Jan 29, 2015 7.927 7.935 7.792 7.935 4,563 +0.08(+0.96%)
Jan 28, 2015 7.912 7.935 7.852 7.859 31,203 -0.07(-0.85%)
Jan 27, 2015 7.897 7.972 7.747 7.927 24,645 +0.03(+0.38%)
Jan 26, 2015 7.912 7.912 7.747 7.897 4,007 +0.19(+2.44%)
Jan 23, 2015 7.739 7.773 7.619 7.709 2,216 -0.11(-1.44%)
Jan 22, 2015 7.822 7.822 7.596 7.822 4,287 +0.02(+0.29%)
Jan 21, 2015 7.777 7.814 7.596 7.799 3,312 -0.04(-0.48%)
Jan 20, 2015 7.912 7.912 7.747 7.837 918 -0.10(-1.23%)
Jan 16, 2015 7.724 7.938 6.784 7.935 20,398 +0.20(+2.53%)
Jan 15, 2015 7.829 7.897 7.724 7.739 10,908 -0.15(-1.91%)
Jan 14, 2015 7.852 7.927 7.822 7.890 8,558 -0.06(-0.76%)
Jan 12, 2015 7.912 7.950 7.950 7.950 9,440 -0.04(-0.47%)
Jan 09, 2015 7.935 7.987 7.935 7.987 1,741 +0.03(+0.33%)
Jan 08, 2015 7.837 7.972 7.837 7.961 2,496 -0.02(-0.24%)
Jan 07, 2015 7.844 7.980 7.795 7.980 7,409 +0.07(+0.86%)
Jan 06, 2015 7.920 7.920 7.895 7.912 4,337 -0.01(-0.09%)
Jan 05, 2015 7.935 7.935 7.859 7.920 10,572 +0.02(+0.19%)
Jan 02, 2015 7.972 7.972 7.852 7.905 33,379 -0.07(-0.85%)
Dec 31, 2014 7.829 7.972 7.972 7.972 26,724 +0.02(+0.28%)
Dec 30, 2014 7.920 7.950 7.912 7.950 958 -0.01(-0.09%)
Dec 29, 2014 7.965 7.972 7.888 7.957 3,592 -0.03(-0.38%)
Dec 26, 2014 7.987 7.987 7.987 7.987 1,332 +0.00(+0.01%)
Dec 24, 2014 7.987 7.987 7.987 7.987 531 +0.05(+0.65%)
Dec 23, 2014 7.890 7.972 7.792 7.935 3,071 +0.00(+0.00%)
Dec 22, 2014 7.799 7.950 7.792 7.935 9,519 +0.08(+0.96%)
Dec 19, 2014 7.859 7.987 7.859 7.859 11,316 +0.01(+0.09%)
Dec 18, 2014 7.980 7.980 7.837 7.853 9,866 -0.04(-0.47%)
Dec 17, 2014 7.837 7.980 7.800 7.890 5,136 -0.04(-0.47%)
Dec 16, 2014 7.972 7.989 7.847 7.927 14,350 -0.05(-0.57%)
Dec 15, 2014 7.837 7.995 7.831 7.972 7,064 -0.02(-0.28%)
Dec 12, 2014 7.822 8.040 7.822 7.995 848 +0.00(+0.00%)
Dec 11, 2014 7.935 8.040 7.822 7.995 3,421 -0.07(-0.84%)
Dec 10, 2014 7.927 8.063 7.927 8.063 3,264 +0.11(+1.42%)
Dec 09, 2014 8.048 8.070 7.875 7.950 11,059 -0.08(-1.03%)
Dec 08, 2014 7.875 8.063 7.859 8.032 15,532 +0.22(+2.79%)
Dec 05, 2014 7.890 7.897 7.747 7.814 7,512 -0.08(-0.95%)
Dec 04, 2014 7.897 7.912 7.852 7.890 1,462 +0.00(+0.00%)
Dec 03, 2014 7.965 7.965 7.852 7.890 3,076 -0.08(-0.97%)
Dec 02, 2014 7.890 7.980 7.844 7.967 3,742 +0.05(+0.69%)
Dec 01, 2014 7.986 7.986 7.882 7.912 8,166 -0.04(-0.47%)
Nov 26, 2014 7.950 7.950 7.950 7.950 253 +0.00(+0.00%)
Nov 25, 2014 7.987 7.987 7.950 7.950 1,833 -0.06(-0.75%)
Nov 24, 2014 8.002 8.010 8.002 8.010 595 +0.07(+0.85%)
Nov 21, 2014 7.957 8.010 7.942 7.942 1,962 -0.09(-1.12%)
Nov 20, 2014 8.032 8.032 8.032 8.032 618 +0.11(+1.33%)
Nov 19, 2014 7.905 8.010 7.897 7.927 6,440 -0.11(-1.31%)
Nov 18, 2014 8.048 8.048 7.957 8.032 1,672 +0.02(+0.28%)
Nov 17, 2014 7.875 8.040 7.875 8.010 11,235 +0.07(+0.85%)
Nov 14, 2014 8.010 8.010 7.897 7.942 1,123 -0.05(-0.66%)
Nov 13, 2014 7.890 8.063 7.890 7.995 1,160 +0.13(+1.63%)
Nov 12, 2014 7.890 7.890 7.867 7.867 1,043 -0.11(-1.32%)
Nov 11, 2014 7.847 7.972 7.847 7.972 1,068 +0.00(+0.00%)
Nov 10, 2014 7.854 7.972 7.854 7.972 5,943 +0.05(+0.66%)
Nov 07, 2014 7.935 7.935 7.920 7.920 667 -0.01(-0.09%)
Nov 06, 2014 7.965 7.965 7.840 7.927 3,598 -0.03(-0.38%)
Nov 05, 2014 7.823 8.047 7.748 7.957 167,379 +0.14(+1.82%)
Nov 04, 2014 7.860 8.040 7.815 7.815 26,192 -0.10(-1.32%)
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.