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 30, 2015 8.573 9.285 8.573 9.285 1,392 +0.94(+11.28%)
Oct 27, 2015 8.504 8.344 8.344 8.344 24 -0.17(-1.98%)
Oct 26, 2015 8.495 8.512 8.495 8.512 1,192 +0.23(+2.73%)
Oct 23, 2015 8.420 8.420 8.286 8.286 1,230 -0.11(-1.32%)
Oct 22, 2015 8.420 8.282 8.310 8.397 4,870 +0.11(+1.39%)
Oct 21, 2015 8.244 8.290 8.244 8.282 932 +0.15(+1.87%)
Oct 20, 2015 8.573 8.573 8.129 8.130 4,317 -0.44(-5.17%)
Oct 19, 2015 8.558 8.573 8.420 8.573 14,619 +0.15(+1.82%)
Oct 16, 2015 8.543 8.573 8.130 8.420 8,524 -0.11(-1.35%)
Oct 15, 2015 8.267 8.535 8.047 8.535 11,314 +0.57(+7.21%)
Oct 14, 2015 7.869 7.992 7.831 7.961 10,780 +0.14(+1.76%)
Oct 13, 2015 8.267 8.267 7.808 7.823 4,475 -0.05(-0.58%)
Oct 12, 2015 8.045 8.052 7.869 7.869 3,694 -0.16(-2.00%)
Oct 09, 2015 7.938 8.030 7.938 8.030 3,639 -0.05(-0.57%)
Oct 08, 2015 8.083 8.083 8.068 8.076 3,764 -0.02(-0.28%)
Oct 07, 2015 8.083 8.328 8.045 8.099 2,125 -0.08(-1.03%)
Oct 06, 2015 8.244 8.244 8.183 8.183 1,152 +0.09(+1.14%)
Oct 05, 2015 8.091 8.198 8.091 8.091 3,532 +0.00(+0.00%)
Oct 02, 2015 8.152 8.152 8.091 8.091 522 -0.02(-0.19%)
Oct 01, 2015 7.800 8.334 7.777 8.106 8,322 -0.23(-2.75%)
Sep 30, 2015 8.336 8.336 8.336 8.336 471 +0.14(+1.68%)
Sep 29, 2015 8.053 8.206 8.038 8.198 10,470 -0.16(-1.92%)
Sep 28, 2015 8.191 8.372 8.191 8.359 2,186 -0.08(-0.95%)
Sep 25, 2015 8.573 8.573 8.439 8.439 4,746 -0.02(-0.29%)
Sep 24, 2015 8.573 8.573 8.464 8.464 2,911 +0.12(+1.44%)
Sep 23, 2015 8.573 8.573 8.267 8.344 4,603 +0.15(+1.77%)
Sep 22, 2015 8.306 8.573 8.168 8.198 38,961 -0.38(-4.37%)
Sep 21, 2015 8.124 8.573 8.124 8.573 28,288 +0.26(+3.13%)
Sep 18, 2015 8.267 8.313 8.267 8.313 6,418 +0.05(+0.56%)
Sep 17, 2015 8.206 8.267 8.123 8.267 2,335 +0.00(+0.00%)
Sep 16, 2015 8.305 8.367 8.267 8.267 92,806 -0.02(-0.28%)
Sep 15, 2015 8.275 8.305 8.152 8.290 4,995 -0.05(-0.55%)
Sep 14, 2015 8.351 8.351 8.336 8.336 589 +0.03(+0.37%)
Sep 11, 2015 8.030 8.305 8.030 8.305 478 +0.00(+0.00%)
Sep 10, 2015 8.298 8.328 8.259 8.305 14,012 +0.13(+1.62%)
Sep 09, 2015 8.114 8.173 8.114 8.173 5,642 -0.13(-1.59%)
Sep 08, 2015 8.099 8.321 8.099 8.305 782 +0.11(+1.40%)
Sep 04, 2015 8.145 8.191 8.191 8.191 34,096 +0.05(+0.56%)
Sep 03, 2015 8.091 8.145 7.923 8.145 10,430 +0.16(+2.01%)
Sep 02, 2015 8.026 8.034 7.969 7.984 2,117 -0.10(-1.23%)
Sep 01, 2015 7.946 8.083 7.923 8.083 6,437 +0.16(+2.03%)
Aug 31, 2015 7.999 7.999 7.923 7.923 3,427 -0.01(-0.10%)
Aug 28, 2015 7.930 8.106 7.930 7.930 5,620 +0.00(+0.00%)
Aug 27, 2015 7.999 8.007 7.930 7.930 1,417 -0.04(-0.55%)
Aug 26, 2015 7.969 8.054 7.961 7.974 9,958 +0.05(+0.65%)
Aug 25, 2015 7.923 8.076 7.923 7.923 1,704 -0.18(-2.27%)
Aug 24, 2015 8.129 8.145 7.930 8.106 2,309 -0.06(-0.75%)
Aug 21, 2015 8.168 8.191 8.168 8.168 3,589 -0.07(-0.84%)
Aug 20, 2015 8.327 8.344 8.236 8.236 952 +0.04(+0.47%)
Aug 19, 2015 8.068 8.298 7.954 8.198 1,378 +0.16(+2.00%)
Aug 18, 2015 7.923 8.191 7.915 8.037 3,919 -0.15(-1.87%)
Aug 17, 2015 8.191 8.298 8.022 8.191 4,522 -0.12(-1.47%)
Aug 14, 2015 8.313 8.344 8.259 8.313 3,757 +0.00(+0.00%)
Aug 13, 2015 7.923 8.313 7.923 8.313 5,835 +0.11(+1.40%)
Aug 12, 2015 8.252 8.253 8.198 8.198 1,058 -0.08(-0.93%)
Aug 11, 2015 8.290 8.290 8.253 8.275 1,842 +0.01(+0.08%)
Aug 10, 2015 8.328 8.366 8.252 8.268 2,899 +0.22(+2.70%)
Aug 07, 2015 8.320 8.358 8.051 8.051 4,743 -0.25(-3.06%)
Aug 06, 2015 8.328 8.328 8.305 8.305 1,797 +0.05(+0.65%)
Aug 05, 2015 8.252 8.252 8.237 8.252 1,940 +0.02(+0.28%)
Aug 04, 2015 8.229 8.229 8.229 8.229 278 +0.01(+0.09%)
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.