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, 2012 3.587 3.711 3.573 3.711 11,150 +0.07(+1.80%)
Apr 27, 2012 3.755 3.755 3.646 3.646 5,120 -0.11(-2.91%)
Apr 26, 2012 3.718 3.755 3.675 3.755 3,652 +0.04(+1.00%)
Apr 25, 2012 3.646 3.718 3.635 3.718 22,767 +0.09(+2.39%)
Apr 24, 2012 3.667 3.667 3.631 3.631 13,694 +0.00(+0.00%)
Apr 23, 2012 3.609 3.675 3.609 3.631 9,274 +0.02(+0.52%)
Apr 20, 2012 3.624 3.624 3.609 3.612 11,010 -0.02(-0.62%)
Apr 19, 2012 3.587 3.682 3.551 3.635 18,477 +0.03(+0.71%)
Apr 18, 2012 3.580 3.609 3.543 3.609 822 +0.00(+0.00%)
Apr 17, 2012 3.551 3.609 3.551 3.609 3,703 +0.04(+1.23%)
Apr 16, 2012 3.514 3.609 3.478 3.565 1,645 +0.14(+4.04%)
Apr 13, 2012 3.616 3.616 3.427 3.427 969 -0.22(-6.00%)
Apr 12, 2012 3.522 3.646 3.522 3.646 3,566 +0.09(+2.67%)
Apr 11, 2012 3.500 3.609 3.449 3.551 10,781 +0.05(+1.46%)
Apr 10, 2012 3.500 3.500 3.500 3.500 137 -0.04(-1.23%)
Apr 09, 2012 3.500 3.682 3.500 3.543 7,891 +0.04(+1.25%)
Apr 05, 2012 3.558 3.872 3.500 3.500 25,597 -0.14(-3.81%)
Apr 04, 2012 3.500 3.638 3.419 3.638 13,810 +0.14(+3.96%)
Apr 03, 2012 3.471 3.514 3.427 3.500 6,878 +0.07(+2.13%)
Apr 02, 2012 3.456 3.463 3.427 3.427 916 +0.03(+0.86%)
Mar 30, 2012 3.376 3.398 3.325 3.398 1,865 -0.04(-1.27%)
Mar 29, 2012 3.427 3.441 3.281 3.441 4,526 -0.01(-0.42%)
Mar 28, 2012 3.456 3.456 3.325 3.456 2,286 +0.17(+5.15%)
Mar 27, 2012 3.361 3.456 3.244 3.287 9,647 -0.10(-3.05%)
Mar 26, 2012 3.456 3.463 3.317 3.390 5,623 -0.04(-1.06%)
Mar 23, 2012 3.296 3.427 3.172 3.427 22,847 +0.14(+4.21%)
Mar 22, 2012 3.383 3.419 3.263 3.288 3,579 -0.13(-3.84%)
Mar 21, 2012 3.281 3.419 3.179 3.419 13,956 +0.23(+7.32%)
Mar 20, 2012 3.135 3.281 3.135 3.186 14,581 +0.05(+1.63%)
Mar 19, 2012 3.150 3.193 3.106 3.135 29,838 +0.03(+0.94%)
Mar 16, 2012 3.142 3.172 3.106 3.106 2,119 -0.03(-0.93%)
Mar 15, 2012 3.230 3.230 3.135 3.135 12,961 -0.04(-1.15%)
Mar 14, 2012 3.164 3.209 3.135 3.172 18,126 +0.01(+0.23%)
Mar 13, 2012 3.099 3.164 3.099 3.164 5,546 -0.04(-1.14%)
Mar 12, 2012 3.201 3.201 3.201 3.201 137 -0.02(-0.68%)
Mar 08, 2012 3.157 3.223 3.223 3.223 685 +0.09(+2.79%)
Mar 07, 2012 3.146 3.146 3.099 3.135 8,864 +0.12(+3.86%)
Mar 06, 2012 3.135 3.135 2.997 3.018 3,426 -0.17(-5.48%)
Mar 05, 2012 2.989 3.193 2.989 3.193 1,762 +0.15(+4.86%)
Mar 02, 2012 3.062 3.062 2.931 3.045 20,251 -0.02(-0.55%)
Mar 01, 2012 3.150 3.150 3.062 3.062 685 -0.07(-2.33%)
Feb 29, 2012 3.157 3.179 3.099 3.135 8,300 +0.09(+2.87%)
Feb 28, 2012 3.011 3.142 3.011 3.048 4,187 -0.01(-0.47%)
Feb 27, 2012 3.004 3.186 2.953 3.062 43,478 +0.04(+1.20%)
Feb 24, 2012 3.142 3.208 3.026 3.026 67,625 -0.12(-3.94%)
Feb 23, 2012 3.223 3.296 3.099 3.150 9,463 -0.13(-4.00%)
Feb 22, 2012 3.244 3.281 3.235 3.281 3,021 +0.00(+0.00%)
Feb 21, 2012 3.252 3.281 3.252 3.281 960 +0.00(+0.00%)
Feb 17, 2012 3.281 3.310 3.135 3.281 14,077 +0.01(+0.22%)
Feb 16, 2012 3.172 3.274 3.172 3.274 2,252 +0.10(+3.22%)
Feb 15, 2012 3.201 3.230 3.033 3.172 9,395 -0.14(-4.35%)
Feb 14, 2012 3.296 3.316 3.230 3.316 3,291 +0.03(+0.84%)
Feb 10, 2012 3.288 3.288 3.288 3.288 137 -0.03(-0.88%)
Feb 09, 2012 3.317 3.332 3.209 3.317 64,129 +0.12(+3.64%)
Feb 08, 2012 3.121 3.208 3.121 3.201 1,174 +0.01(+0.46%)
Feb 07, 2012 3.091 3.244 3.091 3.186 8,278 +0.01(+0.46%)
Feb 06, 2012 3.208 3.317 3.142 3.172 16,390 +0.02(+0.72%)
Feb 03, 2012 3.172 3.281 3.135 3.149 24,013 +0.05(+1.62%)
Feb 02, 2012 3.062 3.193 3.026 3.099 2,893 -0.05(-1.62%)
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.