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, 2015 9.982 9.982 9.681 9.681 4,080 -0.17(-1.75%)
Nov 25, 2015 9.426 9.853 9.853 9.853 1 +0.48(+5.14%)
Nov 24, 2015 9.233 9.418 9.233 9.372 2,991 +0.16(+1.69%)
Nov 23, 2015 9.250 9.441 9.216 9.216 3,031 -0.20(-2.10%)
Nov 20, 2015 9.272 9.414 9.272 9.414 876 +0.10(+1.12%)
Nov 19, 2015 9.117 9.441 9.117 9.310 5,486 +0.33(+3.70%)
Nov 18, 2015 9.281 9.465 8.831 8.978 8,314 -0.01(-0.09%)
Nov 17, 2015 9.372 9.601 8.986 8.986 4,788 -0.60(-6.29%)
Nov 16, 2015 9.928 9.928 9.588 9.588 9,581 -0.27(-2.74%)
Nov 13, 2015 9.951 9.984 9.859 9.859 4,836 -0.14(-1.39%)
Nov 12, 2015 9.998 9.998 9.998 9.998 368 +0.08(+0.78%)
Nov 11, 2015 10.00 10.00 9.706 9.921 909 +0.24(+2.45%)
Nov 10, 2015 10.33 10.33 9.683 9.683 6,906 -0.64(-6.23%)
Nov 09, 2015 10.20 10.33 9.951 10.33 5,326 +0.30(+2.98%)
Nov 06, 2015 10.10 10.33 9.706 10.03 5,344 +0.01(+0.05%)
Nov 05, 2015 9.744 10.02 9.568 10.02 1,917 +0.07(+0.72%)
Nov 04, 2015 10.25 10.56 9.735 9.951 34,479 -0.30(-2.91%)
Nov 03, 2015 9.377 10.61 9.377 10.25 15,188 +0.99(+10.66%)
Nov 02, 2015 9.186 9.645 8.841 9.262 13,432 -0.02(-0.25%)
Oct 30, 2015 8.573 9.285 8.573 9.285 1,392 +0.94(+11.28%)
Oct 27, 2015 8.504 8.344 8.344 8.344 24 -0.17(-1.98%)
Oct 26, 2015 8.495 8.512 8.495 8.512 1,192 +0.23(+2.73%)
Oct 23, 2015 8.420 8.420 8.286 8.286 1,230 -0.11(-1.32%)
Oct 22, 2015 8.420 8.282 8.310 8.397 4,870 +0.11(+1.39%)
Oct 21, 2015 8.244 8.290 8.244 8.282 932 +0.15(+1.87%)
Oct 20, 2015 8.573 8.573 8.129 8.130 4,317 -0.44(-5.17%)
Oct 19, 2015 8.558 8.573 8.420 8.573 14,619 +0.15(+1.82%)
Oct 16, 2015 8.543 8.573 8.130 8.420 8,524 -0.11(-1.35%)
Oct 15, 2015 8.267 8.535 8.047 8.535 11,314 +0.57(+7.21%)
Oct 14, 2015 7.869 7.992 7.831 7.961 10,780 +0.14(+1.76%)
Oct 13, 2015 8.267 8.267 7.808 7.823 4,475 -0.05(-0.58%)
Oct 12, 2015 8.045 8.052 7.869 7.869 3,694 -0.16(-2.00%)
Oct 09, 2015 7.938 8.030 7.938 8.030 3,639 -0.05(-0.57%)
Oct 08, 2015 8.083 8.083 8.068 8.076 3,764 -0.02(-0.28%)
Oct 07, 2015 8.083 8.328 8.045 8.099 2,125 -0.08(-1.03%)
Oct 06, 2015 8.244 8.244 8.183 8.183 1,152 +0.09(+1.14%)
Oct 05, 2015 8.091 8.198 8.091 8.091 3,532 +0.00(+0.00%)
Oct 02, 2015 8.152 8.152 8.091 8.091 522 -0.02(-0.19%)
Oct 01, 2015 7.800 8.334 7.777 8.106 8,322 -0.23(-2.75%)
Sep 30, 2015 8.336 8.336 8.336 8.336 471 +0.14(+1.68%)
Sep 29, 2015 8.053 8.206 8.038 8.198 10,470 -0.16(-1.92%)
Sep 28, 2015 8.191 8.372 8.191 8.359 2,186 -0.08(-0.95%)
Sep 25, 2015 8.573 8.573 8.439 8.439 4,746 -0.02(-0.29%)
Sep 24, 2015 8.573 8.573 8.464 8.464 2,911 +0.12(+1.44%)
Sep 23, 2015 8.573 8.573 8.267 8.344 4,603 +0.15(+1.77%)
Sep 22, 2015 8.306 8.573 8.168 8.198 38,961 -0.38(-4.37%)
Sep 21, 2015 8.124 8.573 8.124 8.573 28,288 +0.26(+3.13%)
Sep 18, 2015 8.267 8.313 8.267 8.313 6,418 +0.05(+0.56%)
Sep 17, 2015 8.206 8.267 8.123 8.267 2,335 +0.00(+0.00%)
Sep 16, 2015 8.305 8.367 8.267 8.267 92,806 -0.02(-0.28%)
Sep 15, 2015 8.275 8.305 8.152 8.290 4,995 -0.05(-0.55%)
Sep 14, 2015 8.351 8.351 8.336 8.336 589 +0.03(+0.37%)
Sep 11, 2015 8.030 8.305 8.030 8.305 478 +0.00(+0.00%)
Sep 10, 2015 8.298 8.328 8.259 8.305 14,012 +0.13(+1.62%)
Sep 09, 2015 8.114 8.173 8.114 8.173 5,642 -0.13(-1.59%)
Sep 08, 2015 8.099 8.321 8.099 8.305 782 +0.11(+1.40%)
Sep 04, 2015 8.145 8.191 8.191 8.191 34,096 +0.05(+0.56%)
Sep 03, 2015 8.091 8.145 7.923 8.145 10,430 +0.16(+2.01%)
Sep 02, 2015 8.026 8.034 7.969 7.984 2,117 -0.10(-1.23%)
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.