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, 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%)
Nov 02, 2009 3.359 3.418 3.309 3.316 9,929 -0.01(-0.22%)
Oct 30, 2009 3.309 3.455 3.309 3.324 15,644 +0.01(+0.22%)
Oct 29, 2009 3.411 3.411 3.316 3.316 2,804 +0.00(+0.11%)
Oct 28, 2009 3.353 3.353 3.313 3.313 4,296 -0.05(-1.41%)
Oct 27, 2009 3.309 3.360 3.135 3.360 16,411 +0.05(+1.54%)
Oct 26, 2009 3.440 3.440 3.309 3.309 11,361 -0.04(-1.30%)
Oct 23, 2009 3.353 3.353 3.346 3.353 3,574 +0.04(+1.10%)
Oct 22, 2009 3.316 3.316 3.316 3.316 549 -0.10(-2.98%)
Oct 21, 2009 3.309 3.447 3.309 3.418 3,712 +0.11(+3.34%)
Oct 20, 2009 3.411 3.411 3.295 3.308 6,412 -0.08(-2.30%)
Oct 19, 2009 3.455 3.455 3.375 3.386 9,505 -0.05(-1.54%)
Oct 16, 2009 3.447 3.447 3.404 3.439 9,440 -0.01(-0.25%)
Oct 15, 2009 3.491 3.491 3.447 3.447 3,437 +0.05(+1.56%)
Oct 14, 2009 3.455 3.455 3.394 3.394 1,368 -0.04(-1.12%)
Oct 13, 2009 3.433 3.433 3.433 3.433 274 +0.15(+4.42%)
Oct 12, 2009 3.287 3.287 3.287 3.287 137 -0.08(-2.38%)
Oct 09, 2009 3.382 3.462 3.273 3.367 8,836 -0.09(-2.53%)
Oct 08, 2009 3.324 3.455 3.324 3.455 5,499 +0.04(+1.28%)
Oct 07, 2009 3.462 3.469 3.346 3.411 4,702 +0.04(+1.30%)
Oct 06, 2009 3.486 3.486 3.367 3.367 1,450 +0.00(+0.00%)
Oct 05, 2009 3.527 3.535 3.367 3.367 14,233 -0.09(-2.53%)
Oct 02, 2009 3.069 3.555 3.069 3.455 18,608 +0.46(+15.29%)
Oct 01, 2009 3.298 3.426 2.996 2.996 21,769 -0.38(-11.21%)
Sep 30, 2009 3.615 3.615 3.293 3.375 11,395 -0.08(-2.32%)
Sep 29, 2009 3.302 3.455 3.302 3.455 2,287 +0.13(+3.92%)
Sep 28, 2009 3.396 3.527 3.316 3.324 7,910 -0.01(-0.20%)
Sep 25, 2009 3.343 3.346 3.331 3.331 976 +0.06(+1.78%)
Sep 24, 2009 3.266 3.424 3.236 3.273 3,781 +0.01(+0.22%)
Sep 23, 2009 3.193 3.396 3.193 3.266 4,148 +0.14(+4.42%)
Sep 22, 2009 3.331 3.546 3.091 3.127 51,548 -0.17(-5.29%)
Sep 21, 2009 3.469 3.491 3.266 3.302 30,279 -0.17(-4.82%)
Sep 18, 2009 3.622 3.622 3.469 3.469 3,217 +0.07(+1.92%)
Sep 17, 2009 3.636 3.636 3.396 3.404 3,873 -0.23(-6.40%)
Sep 16, 2009 3.666 3.673 3.610 3.636 14,876 +0.01(+0.20%)
Sep 15, 2009 3.527 3.629 3.527 3.629 2,813 +0.05(+1.42%)
Sep 14, 2009 3.591 3.591 3.571 3.578 893 +0.15(+4.24%)
Sep 11, 2009 3.404 3.673 3.404 3.433 11,698 -0.09(-2.48%)
Sep 09, 2009 3.564 3.520 3.520 3.520 1,924 -0.02(-0.61%)
Sep 08, 2009 3.542 3.542 3.207 3.542 10,591 +0.01(+0.20%)
Sep 04, 2009 2.975 3.535 2.975 3.535 7,551 +0.04(+1.04%)
Sep 03, 2009 3.462 3.498 3.462 3.498 640 +0.08(+2.34%)
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.