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 31, 2014 7.971 8.104 7.919 8.104 3,428 +0.07(+0.92%)
Jan 30, 2014 8.089 8.089 7.971 8.030 22,116 -0.06(-0.73%)
Jan 29, 2014 8.074 8.126 8.074 8.089 4,394 -0.04(-0.55%)
Jan 28, 2014 7.978 8.193 7.978 8.134 7,944 +0.21(+2.61%)
Jan 27, 2014 7.816 8.141 7.808 7.927 10,167 +0.10(+1.23%)
Jan 24, 2014 7.838 8.008 7.727 7.830 3,245 +0.10(+1.34%)
Jan 23, 2014 7.801 7.838 7.727 7.727 74,366 +0.03(+0.38%)
Jan 22, 2014 7.653 7.847 7.638 7.697 15,865 +0.09(+1.17%)
Jan 21, 2014 7.660 7.690 7.579 7.609 13,267 +0.02(+0.29%)
Jan 17, 2014 7.416 7.586 7.586 7.586 17,987 +0.17(+2.29%)
Jan 16, 2014 7.424 7.424 7.365 7.416 2,887 -0.01(-0.10%)
Jan 15, 2014 7.379 7.424 7.320 7.424 45,957 +0.00(+0.00%)
Jan 14, 2014 7.261 7.424 7.261 7.424 17,929 +0.10(+1.31%)
Jan 13, 2014 7.461 7.461 7.246 7.328 3,056 -0.15(-1.98%)
Jan 10, 2014 7.475 7.475 7.475 7.475 447 +0.10(+1.40%)
Jan 09, 2014 7.394 7.542 7.372 7.372 6,409 -0.01(-0.10%)
Jan 08, 2014 7.328 7.542 7.173 7.379 8,901 +0.01(+0.20%)
Jan 07, 2014 7.209 7.365 7.209 7.365 14,199 +0.23(+3.21%)
Jan 06, 2014 7.071 7.194 7.061 7.135 14,269 -0.06(-0.82%)
Jan 03, 2014 7.098 7.209 7.032 7.194 5,370 +0.09(+1.25%)
Jan 02, 2014 7.098 7.113 7.098 7.106 2,438 -0.01(-0.10%)
Dec 31, 2013 7.283 7.113 7.113 7.113 3,651 -0.10(-1.43%)
Dec 30, 2013 7.039 7.357 7.039 7.217 14,113 +0.16(+2.31%)
Dec 27, 2013 7.231 7.283 7.039 7.054 16,695 -0.07(-0.93%)
Dec 26, 2013 7.224 7.350 7.121 7.121 1,555 -0.02(-0.31%)
Dec 24, 2013 7.098 7.339 7.098 7.143 12,657 +0.06(+0.84%)
Dec 23, 2013 7.024 7.239 7.024 7.084 9,842 +0.07(+0.95%)
Dec 20, 2013 6.832 7.017 6.803 7.017 58,573 +0.00(+0.00%)
Dec 19, 2013 6.662 7.054 6.662 7.017 9,488 +0.06(+0.85%)
Dec 18, 2013 6.899 7.172 6.832 6.958 8,294 -0.04(-0.53%)
Dec 17, 2013 7.054 7.209 6.714 6.995 13,835 +0.12(+1.72%)
Dec 16, 2013 6.869 7.357 6.825 6.877 30,856 -0.03(-0.48%)
Dec 13, 2013 6.958 7.202 6.692 6.910 3,524 +0.09(+1.25%)
Dec 12, 2013 6.936 7.394 6.803 6.825 25,387 -0.19(-2.74%)
Dec 11, 2013 6.810 7.017 6.810 7.017 4,339 +0.18(+2.65%)
Dec 10, 2013 6.854 6.877 6.825 6.836 4,146 +0.01(+0.16%)
Dec 09, 2013 7.002 7.002 6.566 6.825 21,714 -0.08(-1.18%)
Dec 06, 2013 6.840 6.936 6.840 6.906 0 +0.24(+3.55%)
Dec 05, 2013 6.958 7.194 6.670 6.670 0 -0.34(-4.89%)
Dec 04, 2013 6.492 7.087 6.396 7.013 0 +0.36(+5.39%)
Dec 03, 2013 6.655 6.655 6.654 6.654 0 +0.04(+0.55%)
Dec 02, 2013 6.610 6.647 6.507 6.618 0 +0.07(+1.02%)
Nov 29, 2013 6.551 6.551 6.551 6.551 0 -0.05(-0.78%)
Nov 27, 2013 6.522 6.610 6.499 6.603 0 +0.18(+2.88%)
Nov 26, 2013 6.485 6.603 6.418 6.418 0 -0.14(-2.21%)
Nov 25, 2013 6.396 6.610 6.389 6.563 0 +0.17(+2.61%)
Nov 22, 2013 6.418 6.433 6.396 6.396 0 -0.10(-1.59%)
Nov 21, 2013 6.522 6.522 6.396 6.499 0 -0.01(-0.11%)
Nov 20, 2013 6.601 6.601 6.507 6.507 0 +0.12(+1.85%)
Nov 19, 2013 6.389 6.433 6.359 6.389 0 -0.02(-0.35%)
Nov 18, 2013 6.389 6.411 6.389 6.411 0 +0.01(+0.12%)
Nov 14, 2013 6.433 6.403 6.403 6.403 1,622 -0.16(-2.37%)
Nov 13, 2013 6.559 6.559 6.559 6.559 0 +0.15(+2.42%)
Nov 12, 2013 6.492 6.559 6.404 6.404 0 +0.01(+0.23%)
Nov 11, 2013 6.345 6.448 6.345 6.389 0 -0.01(-0.12%)
Nov 08, 2013 6.190 6.448 6.190 6.396 0 +0.29(+4.83%)
Nov 07, 2013 6.168 6.175 6.042 6.102 0 -0.16(-2.59%)
Nov 06, 2013 6.264 6.264 6.190 6.264 0 -0.00(-0.00%)
Nov 05, 2013 6.441 6.478 6.102 6.264 0 -0.26(-3.95%)
Nov 04, 2013 6.470 6.632 6.345 6.522 0 -0.01(-0.23%)
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.