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 29, 2010 3.215 3.215 3.215 3.215 625 +0.22(+7.28%)
Jan 27, 2010 2.996 2.996 2.996 2.996 0 -0.02(-0.73%)
Jan 26, 2010 2.898 3.018 2.895 3.018 6,988 +0.15(+5.33%)
Jan 25, 2010 2.909 2.909 2.793 2.866 2,199 -0.05(-1.75%)
Jan 22, 2010 2.916 2.916 2.916 2.916 1,086 +0.00(+0.00%)
Jan 21, 2010 2.916 2.982 2.916 2.916 3,324 -0.03(-0.99%)
Jan 20, 2010 2.916 2.967 2.916 2.946 5,426 +0.03(+1.00%)
Jan 19, 2010 2.924 2.982 2.916 2.916 9,238 -0.01(-0.25%)
Jan 15, 2010 2.916 2.924 2.924 2.924 2,337 +0.00(+0.00%)
Jan 14, 2010 3.026 3.026 2.920 2.924 824 -0.10(-3.37%)
Jan 13, 2010 2.916 3.026 2.916 3.026 3,024 +0.04(+1.46%)
Jan 12, 2010 3.055 3.055 2.909 2.982 2,144 -0.09(-2.84%)
Jan 11, 2010 3.084 3.084 3.069 3.069 1,374 +0.05(+1.69%)
Jan 08, 2010 2.982 3.025 2.982 3.018 6,774 +0.04(+1.47%)
Jan 07, 2010 2.986 2.996 2.938 2.975 21,080 -0.08(-2.69%)
Jan 06, 2010 3.090 3.090 3.015 3.057 4,276 -0.01(-0.17%)
Jan 05, 2010 3.055 3.175 3.055 3.062 632 +0.04(+1.20%)
Jan 04, 2010 3.135 3.135 3.018 3.026 3,712 -0.20(-6.31%)
Dec 31, 2009 2.996 3.229 3.229 3.229 6,324 +0.23(+7.77%)
Dec 30, 2009 3.040 3.040 2.996 2.996 18,838 -0.04(-1.44%)
Dec 29, 2009 3.055 3.120 3.040 3.040 9,253 -0.01(-0.24%)
Dec 28, 2009 3.106 3.106 3.033 3.047 3,508 +0.03(+0.96%)
Dec 24, 2009 3.124 3.127 3.018 3.018 687 -0.06(-1.89%)
Dec 23, 2009 3.098 3.171 3.018 3.076 11,380 -0.20(-6.00%)
Dec 22, 2009 3.135 3.324 3.055 3.273 5,003 +0.15(+4.65%)
Dec 21, 2009 3.200 3.200 3.106 3.127 921 -0.14(-4.23%)
Dec 18, 2009 3.055 3.266 3.055 3.266 3,233 +0.05(+1.58%)
Dec 17, 2009 3.273 3.273 3.156 3.215 2,707 +0.02(+0.68%)
Dec 16, 2009 3.302 3.302 3.033 3.193 4,343 -0.10(-3.09%)
Dec 15, 2009 3.091 3.455 3.055 3.295 40,921 +0.05(+1.57%)
Dec 14, 2009 3.164 3.244 3.149 3.244 1,568 +0.25(+8.25%)
Dec 10, 2009 2.996 2.996 2.996 2.996 0 -0.02(-0.72%)
Dec 09, 2009 3.026 3.026 3.018 3.018 412 +0.03(+0.97%)
Dec 08, 2009 3.258 3.418 2.953 2.989 12,705 -0.46(-13.29%)
Dec 07, 2009 3.331 3.447 3.331 3.447 749 +0.03(+1.02%)
Dec 04, 2009 3.296 3.455 3.296 3.412 4,901 +0.11(+3.35%)
Dec 03, 2009 3.404 3.417 3.290 3.302 929 -0.15(-4.42%)
Dec 02, 2009 3.389 3.455 3.222 3.455 7,861 +0.07(+2.15%)
Dec 01, 2009 3.447 3.447 3.273 3.382 8,924 +0.11(+3.33%)
Nov 30, 2009 3.382 3.382 3.127 3.273 5,662 -0.11(-3.23%)
Nov 27, 2009 3.411 3.411 2.967 3.382 10,569 +0.12(+3.56%)
Nov 25, 2009 3.164 3.266 3.069 3.266 6,737 +0.00(+0.00%)
Nov 24, 2009 3.047 3.266 2.982 3.266 13,992 +0.19(+6.15%)
Nov 23, 2009 3.030 3.120 2.764 3.076 108,073 +0.20(+7.03%)
Nov 20, 2009 2.829 2.997 2.591 2.874 52,567 -0.07(-2.41%)
Nov 19, 2009 2.909 2.946 2.873 2.946 12,083 +0.02(+0.83%)
Nov 18, 2009 2.946 2.946 2.873 2.921 25,574 +0.01(+0.42%)
Nov 17, 2009 2.953 2.953 2.822 2.909 11,667 -0.13(-4.31%)
Nov 16, 2009 3.193 3.251 3.040 3.040 12,237 -0.09(-3.02%)
Nov 12, 2009 3.135 3.135 3.135 3.135 0 -0.07(-2.04%)
Nov 11, 2009 3.215 3.215 3.200 3.200 4,790 +0.07(+2.09%)
Nov 10, 2009 3.273 3.273 3.128 3.135 5,414 -0.11(-3.39%)
Nov 09, 2009 3.143 3.245 3.143 3.245 822 +0.01(+0.25%)
Nov 06, 2009 3.226 3.237 3.226 3.236 826 +0.01(+0.42%)
Nov 05, 2009 3.273 3.273 3.223 3.223 687 +0.02(+0.72%)
Nov 04, 2009 3.317 3.317 3.135 3.200 10,848 -0.11(-3.30%)
Nov 03, 2009 3.309 3.337 3.309 3.309 4,991 -0.01(-0.22%)
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.