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 27, 2011 3.041 3.172 3.172 3.172 13,987 +0.14(+4.57%)
Oct 25, 2011 2.859 3.034 3.034 3.034 2,605 +0.13(+4.37%)
Oct 24, 2011 2.713 2.917 2.713 2.907 10,323 +0.03(+0.91%)
Oct 21, 2011 2.844 2.931 2.771 2.880 7,667 +0.02(+0.77%)
Oct 20, 2011 2.917 2.982 2.851 2.859 1,919 -0.06(-2.00%)
Oct 19, 2011 2.924 3.026 2.917 2.917 7,506 -0.11(-3.61%)
Oct 18, 2011 2.961 3.026 2.844 3.026 9,397 +0.07(+2.47%)
Oct 17, 2011 2.866 2.990 2.866 2.953 907 -0.07(-2.41%)
Oct 14, 2011 2.939 3.026 2.844 3.026 9,991 -0.04(-1.19%)
Oct 13, 2011 3.063 3.063 2.953 3.063 2,578 +0.04(+1.20%)
Oct 12, 2011 2.961 3.063 2.961 3.026 33,606 +0.03(+0.97%)
Oct 11, 2011 2.902 3.092 2.807 2.997 1,678 -0.07(-2.14%)
Oct 10, 2011 2.917 3.063 2.917 3.063 4,251 +0.07(+2.19%)
Oct 07, 2011 2.961 2.997 2.953 2.997 1,885 +0.05(+1.73%)
Oct 05, 2011 2.946 2.946 2.946 2.946 274 -0.07(-2.42%)
Oct 04, 2011 3.012 3.026 2.683 3.019 5,452 +0.03(+0.98%)
Oct 03, 2011 2.946 3.070 2.742 2.990 12,595 +0.04(+1.49%)
Sep 30, 2011 2.844 3.070 2.735 2.946 8,047 +0.10(+3.59%)
Sep 28, 2011 2.844 2.844 2.844 2.844 0 -0.10(-3.47%)
Sep 27, 2011 2.603 3.026 2.574 2.946 45,436 -0.01(-0.25%)
Sep 26, 2011 2.975 3.092 2.844 2.953 2,170 +0.04(+1.25%)
Sep 23, 2011 3.034 3.034 2.917 2.917 6,323 -0.26(-8.05%)
Sep 22, 2011 3.048 3.172 2.917 3.172 19,198 -0.07(-2.25%)
Sep 21, 2011 3.331 3.331 3.099 3.245 8,935 -0.07(-2.20%)
Sep 20, 2011 3.362 3.384 3.281 3.318 2,391 -0.12(-3.40%)
Sep 19, 2011 3.442 3.442 3.435 3.435 274 -0.12(-3.29%)
Sep 16, 2011 3.551 3.551 3.551 3.551 839 +0.07(+2.10%)
Sep 14, 2011 3.478 3.478 3.478 3.478 0 +0.03(+0.85%)
Sep 13, 2011 3.537 3.544 3.449 3.449 995 -0.09(-2.67%)
Sep 12, 2011 3.639 3.639 3.464 3.544 1,977 -0.03(-0.82%)
Sep 09, 2011 3.508 3.595 3.508 3.573 3,263 -0.07(-2.00%)
Sep 07, 2011 3.646 3.646 3.646 3.646 0 +0.04(+1.21%)
Sep 06, 2011 3.566 3.646 3.559 3.602 1,800 -0.08(-2.18%)
Sep 02, 2011 3.610 3.683 3.580 3.683 1,508 -0.04(-0.98%)
Aug 31, 2011 3.580 3.719 3.719 3.719 10,285 +0.11(+3.03%)
Aug 30, 2011 3.646 3.646 3.610 3.610 274 -0.01(-0.20%)
Aug 26, 2011 3.537 3.617 3.617 3.617 2,194 +0.12(+3.33%)
Aug 25, 2011 3.617 3.617 3.478 3.500 9,969 -0.15(-4.00%)
Aug 24, 2011 3.551 3.646 3.449 3.646 5,073 +0.04(+1.21%)
Aug 23, 2011 3.631 3.639 3.544 3.602 3,618 +0.02(+0.61%)
Aug 22, 2011 3.595 3.631 3.464 3.580 6,247 +0.01(+0.21%)
Aug 19, 2011 3.500 3.639 3.500 3.573 9,783 -0.04(-1.01%)
Aug 18, 2011 3.661 3.704 3.610 3.610 2,879 -0.12(-3.13%)
Aug 17, 2011 3.763 3.836 3.719 3.726 3,784 -0.07(-1.81%)
Aug 16, 2011 3.909 3.960 3.668 3.795 33,499 -0.14(-3.63%)
Aug 15, 2011 3.872 3.952 3.755 3.938 3,033 +0.07(+1.89%)
Aug 12, 2011 3.646 3.865 3.610 3.865 8,248 +0.22(+6.00%)
Aug 11, 2011 3.646 3.646 3.646 3.646 13,713 +0.01(+0.40%)
Aug 10, 2011 3.537 3.631 3.537 3.631 3,776 -0.01(-0.40%)
Aug 09, 2011 3.500 3.734 3.281 3.646 26,137 +0.00(+0.00%)
Aug 08, 2011 3.646 3.653 3.515 3.646 21,421 -0.07(-1.96%)
Aug 05, 2011 3.741 3.945 3.646 3.719 11,265 -0.10(-2.67%)
Aug 04, 2011 3.828 3.828 3.683 3.821 10,828 -0.18(-4.38%)
Aug 03, 2011 3.872 3.996 3.872 3.996 548 +0.04(+1.11%)
Aug 02, 2011 3.894 4.003 3.843 3.952 2,331 +0.06(+1.50%)
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.