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 (%)
Nov 30, 2005 4.247 4.247 4.247 4.247 275 -0.04(-1.02%)
Nov 29, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Nov 28, 2005 4.290 4.290 4.290 4.290 1,515 +0.03(+0.77%)
Nov 25, 2005 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Nov 23, 2005 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Nov 22, 2005 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Nov 21, 2005 4.234 4.258 4.227 4.258 12,497 +0.03(+0.73%)
Nov 18, 2005 4.227 4.227 4.218 4.227 5,220 +0.00(+0.00%)
Nov 17, 2005 4.272 4.272 4.218 4.227 4,348 -0.09(-2.11%)
Nov 16, 2005 4.318 4.318 4.318 4.318 533 +0.00(+0.00%)
Nov 15, 2005 4.223 4.318 4.223 4.318 2,081 +0.09(+2.19%)
Nov 14, 2005 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Nov 11, 2005 4.223 4.225 4.223 4.225 550 -0.01(-0.26%)
Nov 10, 2005 4.270 4.272 4.236 4.236 5,264 +0.02(+0.43%)
Nov 09, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Nov 08, 2005 4.218 4.218 4.218 4.218 1,650 +0.00(+0.00%)
Nov 07, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Nov 04, 2005 4.218 4.218 4.218 4.218 3,575 -0.08(-1.86%)
Nov 03, 2005 4.256 4.299 4.219 4.298 3,162 -0.00(-0.04%)
Nov 02, 2005 4.290 4.299 4.290 4.299 550 +0.00(+0.00%)
Nov 01, 2005 4.225 4.299 4.225 4.299 9,334 +0.08(+1.94%)
Oct 31, 2005 4.218 4.218 4.218 4.218 275 +0.00(+0.00%)
Oct 28, 2005 4.218 4.218 4.218 4.218 8,526 +0.00(+0.00%)
Oct 27, 2005 4.218 4.218 4.218 4.218 4,950 +0.00(+0.00%)
Oct 26, 2005 4.218 4.218 4.218 4.218 2,200 +0.00(+0.00%)
Oct 25, 2005 4.218 4.218 4.218 4.218 1,570 -0.05(-1.23%)
Oct 24, 2005 4.209 4.270 4.209 4.270 8,801 -0.00(-0.04%)
Oct 21, 2005 4.272 4.272 4.272 4.272 4,400 +0.05(+1.29%)
Oct 20, 2005 4.249 4.249 4.218 4.218 3,300 +0.00(+0.00%)
Oct 19, 2005 4.218 4.218 4.218 4.218 36,496 -0.01(-0.20%)
Oct 18, 2005 4.218 4.226 4.218 4.226 5,500 +0.01(+0.20%)
Oct 17, 2005 4.218 4.218 4.218 4.218 275 +0.00(+0.00%)
Oct 14, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Oct 13, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Oct 12, 2005 4.223 4.223 4.218 4.218 1,952 -0.03(-0.74%)
Oct 11, 2005 4.299 4.299 4.249 4.249 3,226 -0.06(-1.38%)
Oct 10, 2005 4.354 4.354 4.221 4.309 5,555 -0.04(-0.84%)
Oct 07, 2005 4.299 4.345 4.299 4.345 34,379 +0.05(+1.10%)
Oct 06, 2005 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Oct 05, 2005 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Oct 04, 2005 4.298 4.298 4.298 4.298 0 +0.06(+1.46%)
Oct 03, 2005 4.236 4.236 4.236 4.236 550 +0.02(+0.43%)
Sep 30, 2005 4.218 4.218 4.218 4.218 1,375 +0.00(+0.00%)
Sep 29, 2005 4.218 4.218 4.218 4.218 22,965 -0.01(-0.22%)
Sep 28, 2005 4.283 4.354 4.227 4.227 10,250 -0.06(-1.32%)
Sep 27, 2005 4.283 4.283 4.218 4.283 27,957 +0.00(+0.00%)
Sep 26, 2005 4.219 4.283 4.218 4.283 27,957 +0.01(+0.30%)
Sep 23, 2005 4.270 4.270 4.218 4.270 6,050 +0.00(+0.00%)
Sep 22, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 21, 2005 4.270 4.270 4.270 4.270 343 -0.00(-0.04%)
Sep 20, 2005 4.272 4.272 4.272 4.272 275 +0.05(+1.29%)
Sep 19, 2005 4.218 4.218 4.218 4.218 275 -0.05(-1.07%)
Sep 16, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Sep 15, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Sep 14, 2005 4.218 4.263 4.218 4.263 16,501 +0.03(+0.82%)
Sep 13, 2005 4.236 4.272 4.218 4.229 3,182 -0.01(-0.17%)
Sep 12, 2005 4.272 4.272 4.236 4.236 24,780 -0.04(-0.85%)
Sep 09, 2005 4.272 4.272 4.272 4.272 550 +0.03(+0.77%)
Sep 08, 2005 4.229 4.239 4.229 4.239 825 -0.01(-0.34%)
Sep 07, 2005 4.254 4.254 4.254 4.254 21,823 -0.02(-0.43%)
Sep 06, 2005 4.254 4.272 4.254 4.272 7,799 +0.02(+0.43%)
Sep 02, 2005 4.254 4.254 4.254 4.254 6,529 -0.02(-0.43%)
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.