Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

24.85 -0.14 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2004 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Oct 28, 2004 4.518 4.518 4.518 4.518 1,375 -0.02(-0.40%)
Oct 27, 2004 4.536 4.536 4.529 4.536 1,375 +0.01(+0.28%)
Oct 26, 2004 4.445 4.536 4.443 4.523 14,026 +0.12(+2.81%)
Oct 25, 2004 4.398 4.418 4.385 4.399 2,750 -0.01(-0.21%)
Oct 22, 2004 4.299 4.409 4.299 4.409 9,626 +0.13(+2.97%)
Oct 21, 2004 4.236 4.281 4.236 4.281 825 -0.02(-0.38%)
Oct 20, 2004 4.256 4.298 4.241 4.298 2,750 +0.02(+0.47%)
Oct 19, 2004 4.245 4.278 4.245 4.278 3,300 +0.03(+0.73%)
Oct 18, 2004 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
Oct 15, 2004 4.227 4.272 4.227 4.247 1,650 +0.01(+0.26%)
Oct 14, 2004 4.236 4.236 4.236 4.236 2,750 +0.06(+1.53%)
Oct 13, 2004 4.256 4.256 4.163 4.172 28,328 -0.12(-2.75%)
Oct 12, 2004 4.254 4.290 4.254 4.290 550 +0.05(+1.29%)
Oct 11, 2004 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Oct 08, 2004 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Oct 07, 2004 4.227 4.236 4.183 4.236 10,451 +0.01(+0.22%)
Oct 06, 2004 4.223 4.272 4.223 4.227 3,575 -0.05(-1.06%)
Oct 05, 2004 4.272 4.272 4.272 4.272 275 +0.01(+0.30%)
Oct 04, 2004 4.254 4.318 4.254 4.259 6,325 -0.01(-0.30%)
Oct 01, 2004 4.263 4.281 4.218 4.272 41,254 +0.01(+0.13%)
Sep 30, 2004 4.219 4.267 4.219 4.267 20,077 +0.01(+0.21%)
Sep 29, 2004 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Sep 28, 2004 4.218 4.258 4.218 4.258 5,225 -0.01(-0.34%)
Sep 27, 2004 4.272 4.272 4.272 4.272 0 +0.00(+0.00%)
Sep 24, 2004 4.181 4.352 4.181 4.272 26,953 +0.09(+2.17%)
Sep 23, 2004 4.163 4.181 4.163 4.181 20,077 -0.01(-0.17%)
Sep 22, 2004 4.187 4.189 4.185 4.189 1,650 +0.01(+0.17%)
Sep 21, 2004 4.181 4.181 4.181 4.181 13,751 +0.01(+0.22%)
Sep 20, 2004 4.198 4.198 4.172 4.172 825 -0.03(-0.74%)
Sep 17, 2004 4.163 4.203 4.163 4.203 3,025 +0.03(+0.65%)
Sep 16, 2004 4.176 4.183 4.176 4.176 3,575 -0.01(-0.13%)
Sep 15, 2004 4.172 4.181 4.172 4.181 24,752 +0.02(+0.44%)
Sep 14, 2004 4.163 4.163 4.163 4.163 550 -0.00(-0.04%)
Sep 13, 2004 4.178 4.181 4.165 4.165 16,777 -0.01(-0.30%)
Sep 10, 2004 4.161 4.181 4.161 4.178 2,475 +0.01(+0.31%)
Sep 09, 2004 4.161 4.165 4.161 4.165 6,325 -0.01(-0.26%)
Sep 08, 2004 4.179 4.181 4.165 4.176 14,851 -0.00(-0.04%)
Sep 07, 2004 4.178 4.178 4.165 4.178 9,257 +0.01(+0.17%)
Sep 03, 2004 4.160 4.170 4.158 4.170 37,679 +0.03(+0.61%)
Sep 02, 2004 4.149 4.149 4.145 4.145 17,052 -0.00(-0.09%)
Sep 01, 2004 4.149 4.149 4.149 4.149 275 +0.01(+0.31%)
Aug 31, 2004 4.147 4.161 4.127 4.136 18,427 -0.01(-0.26%)
Aug 30, 2004 4.139 4.176 4.138 4.147 3,575 +0.01(+0.22%)
Aug 27, 2004 4.161 4.170 4.138 4.138 5,500 +0.01(+0.22%)
Aug 26, 2004 4.163 4.163 4.112 4.129 11,826 -0.04(-0.87%)
Aug 25, 2004 4.158 4.181 4.127 4.165 36,579 +0.01(+0.18%)
Aug 24, 2004 4.134 4.160 4.103 4.158 20,902 +0.01(+0.35%)
Aug 23, 2004 4.178 4.178 4.143 4.143 1,375 +0.00(+0.04%)
Aug 20, 2004 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 19, 2004 4.174 4.174 4.141 4.141 3,025 -0.03(-0.74%)
Aug 18, 2004 4.170 4.172 4.160 4.172 3,850 +0.00(+0.09%)
Aug 17, 2004 4.163 4.169 4.163 4.169 17,602 -0.00(-0.04%)
Aug 16, 2004 4.163 4.170 4.163 4.170 6,325 +0.03(+0.79%)
Aug 13, 2004 4.138 4.138 4.138 4.138 0 +0.00(+0.00%)
Aug 12, 2004 4.129 4.138 4.127 4.138 4,125 -0.03(-0.78%)
Aug 11, 2004 4.169 4.170 4.154 4.170 7,150 +0.01(+0.17%)
Aug 10, 2004 4.163 4.165 4.163 4.163 4,125 +0.00(+0.00%)
Aug 09, 2004 4.109 4.172 4.109 4.163 12,101 +0.04(+1.06%)
Aug 06, 2004 4.174 4.174 4.118 4.120 7,150 -0.03(-0.61%)
Aug 05, 2004 4.163 4.163 4.127 4.145 21,727 +0.00(+0.00%)
Aug 04, 2004 4.181 4.181 4.112 4.145 28,053 +0.01(+0.22%)
Aug 03, 2004 4.123 4.136 4.110 4.136 23,102 +0.05(+1.11%)
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.