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

Timberland Bancorp (NQ: TSBK )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2005 4.218 4.218 4.218 4.218 275 +0.00(+0.00%)
Oct 28, 2005 4.218 4.218 4.218 4.218 8,526 +0.00(+0.00%)
Oct 27, 2005 4.218 4.218 4.218 4.218 4,950 +0.00(+0.00%)
Oct 26, 2005 4.218 4.218 4.218 4.218 2,200 +0.00(+0.00%)
Oct 25, 2005 4.218 4.218 4.218 4.218 1,570 -0.05(-1.23%)
Oct 24, 2005 4.209 4.270 4.209 4.270 8,801 -0.00(-0.04%)
Oct 21, 2005 4.272 4.272 4.272 4.272 4,400 +0.05(+1.29%)
Oct 20, 2005 4.249 4.249 4.218 4.218 3,300 +0.00(+0.00%)
Oct 19, 2005 4.218 4.218 4.218 4.218 36,496 -0.01(-0.20%)
Oct 18, 2005 4.218 4.226 4.218 4.226 5,500 +0.01(+0.20%)
Oct 17, 2005 4.218 4.218 4.218 4.218 275 +0.00(+0.00%)
Oct 14, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Oct 13, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Oct 12, 2005 4.223 4.223 4.218 4.218 1,952 -0.03(-0.74%)
Oct 11, 2005 4.299 4.299 4.249 4.249 3,226 -0.06(-1.38%)
Oct 10, 2005 4.354 4.354 4.221 4.309 5,555 -0.04(-0.84%)
Oct 07, 2005 4.299 4.345 4.299 4.345 34,379 +0.05(+1.10%)
Oct 06, 2005 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Oct 05, 2005 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Oct 04, 2005 4.298 4.298 4.298 4.298 0 +0.06(+1.46%)
Oct 03, 2005 4.236 4.236 4.236 4.236 550 +0.02(+0.43%)
Sep 30, 2005 4.218 4.218 4.218 4.218 1,375 +0.00(+0.00%)
Sep 29, 2005 4.218 4.218 4.218 4.218 22,965 -0.01(-0.22%)
Sep 28, 2005 4.283 4.354 4.227 4.227 10,250 -0.06(-1.32%)
Sep 27, 2005 4.283 4.283 4.218 4.283 27,957 +0.00(+0.00%)
Sep 26, 2005 4.219 4.283 4.218 4.283 27,957 +0.01(+0.30%)
Sep 23, 2005 4.270 4.270 4.218 4.270 6,050 +0.00(+0.00%)
Sep 22, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 21, 2005 4.270 4.270 4.270 4.270 343 -0.00(-0.04%)
Sep 20, 2005 4.272 4.272 4.272 4.272 275 +0.05(+1.29%)
Sep 19, 2005 4.218 4.218 4.218 4.218 275 -0.05(-1.07%)
Sep 16, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Sep 15, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Sep 14, 2005 4.218 4.263 4.218 4.263 16,501 +0.03(+0.82%)
Sep 13, 2005 4.236 4.272 4.218 4.229 3,182 -0.01(-0.17%)
Sep 12, 2005 4.272 4.272 4.236 4.236 24,780 -0.04(-0.85%)
Sep 09, 2005 4.272 4.272 4.272 4.272 550 +0.03(+0.77%)
Sep 08, 2005 4.229 4.239 4.229 4.239 825 -0.01(-0.34%)
Sep 07, 2005 4.254 4.254 4.254 4.254 21,823 -0.02(-0.43%)
Sep 06, 2005 4.254 4.272 4.254 4.272 7,799 +0.02(+0.43%)
Sep 02, 2005 4.254 4.254 4.254 4.254 6,529 -0.02(-0.43%)
Sep 01, 2005 4.272 4.272 4.272 4.272 1,375 -0.01(-0.21%)
Aug 31, 2005 4.254 4.281 4.254 4.281 1,284 +0.01(+0.34%)
Aug 30, 2005 4.272 4.272 4.263 4.267 55,006 -0.01(-0.34%)
Aug 29, 2005 4.272 4.281 4.272 4.281 8,250 +0.01(+0.17%)
Aug 26, 2005 4.272 4.281 4.272 4.274 20,181 -0.05(-1.14%)
Aug 25, 2005 4.323 4.323 4.323 4.323 1,960 -0.00(-0.08%)
Aug 24, 2005 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Aug 23, 2005 4.327 4.327 4.327 4.327 550 +0.05(+1.28%)
Aug 22, 2005 4.318 4.318 4.272 4.272 39,877 +0.00(+0.00%)
Aug 19, 2005 4.272 4.272 4.272 4.272 555 -0.00(-0.04%)
Aug 18, 2005 4.327 4.327 4.272 4.274 6,226 -0.04(-0.97%)
Aug 17, 2005 4.316 4.316 4.316 4.316 275 +0.05(+1.15%)
Aug 16, 2005 4.267 4.267 4.267 4.267 6,600 -0.00(-0.04%)
Aug 15, 2005 4.269 4.280 4.269 4.269 3,206 -0.00(-0.09%)
Aug 12, 2005 4.271 4.274 4.263 4.272 7,887 -0.05(-1.22%)
Aug 11, 2005 4.272 4.325 4.272 4.325 7,150 +0.05(+1.23%)
Aug 10, 2005 4.272 4.294 4.272 4.272 6,023 -0.00(-0.08%)
Aug 09, 2005 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Aug 08, 2005 4.274 4.285 4.274 4.276 1,100 -0.04(-0.89%)
Aug 05, 2005 4.327 4.327 4.272 4.314 3,300 +0.02(+0.55%)
Aug 04, 2005 4.272 4.290 4.218 4.290 28,603 +0.02(+0.38%)
Aug 03, 2005 4.290 4.290 4.187 4.274 31,683 -0.02(-0.38%)
Aug 02, 2005 4.194 4.290 4.194 4.290 14,032 +0.02(+0.43%)
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.