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 (%)
Apr 30, 2007 6.436 6.447 6.426 6.445 34,838 +0.01(+0.23%)
Apr 27, 2007 6.412 6.445 6.412 6.430 77,402 +0.08(+1.20%)
Apr 26, 2007 6.227 6.394 6.227 6.354 46,546 +0.17(+2.79%)
Apr 25, 2007 6.136 6.234 6.136 6.181 12,651 +0.03(+0.56%)
Apr 24, 2007 6.154 6.168 6.145 6.147 5,775 -0.03(-0.56%)
Apr 23, 2007 6.176 6.199 6.176 6.181 6,485 -0.05(-0.87%)
Apr 20, 2007 6.217 6.299 6.217 6.236 25,116 +0.03(+0.41%)
Apr 19, 2007 6.219 6.219 6.201 6.210 1,100 -0.03(-0.41%)
Apr 18, 2007 6.097 6.256 6.097 6.236 42,382 +0.11(+1.81%)
Apr 17, 2007 6.150 6.221 6.125 6.125 5,396 -0.13(-2.01%)
Apr 16, 2007 6.227 6.290 6.227 6.250 3,300 +0.01(+0.09%)
Apr 13, 2007 6.208 6.272 6.208 6.245 7,464 +0.05(+0.85%)
Apr 12, 2007 6.196 6.208 6.192 6.192 4,078 -0.01(-0.12%)
Apr 11, 2007 6.230 6.232 6.199 6.199 1,100 -0.01(-0.12%)
Apr 10, 2007 6.154 6.207 6.154 6.207 15,104 +0.05(+0.77%)
Apr 09, 2007 6.232 6.237 6.159 6.159 6,119 -0.11(-1.80%)
Apr 05, 2007 6.330 6.330 6.272 6.272 2,200 -0.05(-0.72%)
Apr 04, 2007 6.363 6.385 6.281 6.317 10,233 -0.05(-0.71%)
Apr 03, 2007 6.454 6.454 6.363 6.363 2,821 -0.05(-0.71%)
Apr 02, 2007 6.408 6.408 6.408 6.408 0 +0.00(+0.00%)
Mar 30, 2007 6.408 6.408 6.408 6.408 18,185 -0.03(-0.48%)
Mar 29, 2007 6.417 6.439 6.414 6.439 1,100 +0.02(+0.34%)
Mar 28, 2007 6.410 6.481 6.410 6.417 4,400 +0.01(+0.14%)
Mar 27, 2007 6.408 6.409 6.408 6.409 5,332 -0.00(-0.03%)
Mar 26, 2007 6.526 6.534 6.390 6.410 10,451 -0.15(-2.22%)
Mar 23, 2007 6.556 6.556 6.556 6.556 275 -0.01(-0.10%)
Mar 22, 2007 6.562 6.562 6.562 6.562 0 +0.00(+0.00%)
Mar 21, 2007 6.562 6.562 6.562 6.562 365 -0.01(-0.12%)
Mar 20, 2007 6.545 6.570 6.545 6.570 1,127 +0.03(+0.39%)
Mar 19, 2007 6.565 6.586 6.545 6.545 3,162 -0.05(-0.69%)
Mar 16, 2007 6.523 6.590 6.523 6.590 6,270 +0.00(+0.00%)
Mar 15, 2007 6.586 6.612 6.586 6.590 6,466 -0.01(-0.08%)
Mar 14, 2007 6.634 6.634 6.596 6.596 34,654 -0.04(-0.55%)
Mar 13, 2007 6.634 6.636 6.608 6.632 2,750 +0.02(+0.33%)
Mar 12, 2007 6.470 6.610 6.461 6.610 11,059 +0.14(+2.11%)
Mar 09, 2007 6.474 6.474 6.474 6.474 275 -0.02(-0.25%)
Mar 08, 2007 6.556 6.556 6.481 6.490 6,207 -0.10(-1.52%)
Mar 07, 2007 6.597 6.597 6.590 6.590 825 -0.05(-0.79%)
Mar 06, 2007 6.525 6.683 6.479 6.643 52,850 +0.09(+1.39%)
Mar 05, 2007 6.552 6.552 6.552 6.552 0 +0.00(+0.00%)
Mar 02, 2007 6.585 6.588 6.530 6.552 2,750 +0.01(+0.11%)
Mar 01, 2007 6.581 6.581 6.526 6.545 1,493 -0.05(-0.69%)
Feb 28, 2007 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Feb 27, 2007 6.663 6.663 6.590 6.590 6,072 -0.08(-1.20%)
Feb 26, 2007 6.690 6.699 6.645 6.670 27,503 -0.00(-0.05%)
Feb 23, 2007 6.701 6.701 6.674 6.674 3,575 -0.03(-0.38%)
Feb 22, 2007 6.699 6.699 6.659 6.699 4,675 +0.00(+0.00%)
Feb 21, 2007 6.694 6.699 6.679 6.699 8,600 +0.00(+0.00%)
Feb 20, 2007 6.665 6.699 6.663 6.699 13,171 +0.00(+0.00%)
Feb 16, 2007 6.701 6.725 6.699 6.699 83,610 +0.00(+0.00%)
Feb 15, 2007 6.656 6.699 6.636 6.699 24,315 +0.01(+0.19%)
Feb 14, 2007 6.681 6.692 6.681 6.686 2,585 -0.00(-0.05%)
Feb 13, 2007 6.716 6.725 6.690 6.690 4,216 -0.01(-0.14%)
Feb 12, 2007 6.688 6.699 6.681 6.699 5,775 +0.02(+0.30%)
Feb 09, 2007 6.701 6.701 6.676 6.679 7,618 -0.02(-0.35%)
Feb 08, 2007 6.703 6.703 6.703 6.703 0 +0.00(+0.00%)
Feb 07, 2007 6.710 6.712 6.672 6.703 1,650 +0.01(+0.19%)
Feb 06, 2007 6.686 6.699 6.681 6.690 57,344 +0.00(+0.00%)
Feb 05, 2007 6.701 6.701 6.688 6.690 4,675 +0.01(+0.16%)
Feb 02, 2007 6.659 6.699 6.659 6.679 2,200 -0.02(-0.30%)
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.