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

Timberland Bancorp (NQ: TSBK )

24.85 -0.35 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2002 3.240 3.272 3.238 3.272 9,626 +0.06(+1.93%)
Nov 27, 2002 3.211 3.211 3.211 3.211 825 -0.00(-0.11%)
Nov 26, 2002 3.263 3.263 3.181 3.214 7,425 -0.05(-1.50%)
Nov 25, 2002 3.271 3.271 3.263 3.263 11,826 -0.01(-0.17%)
Nov 22, 2002 3.238 3.269 3.238 3.269 825 +0.03(+0.90%)
Nov 21, 2002 3.240 3.240 3.240 3.240 3,300 -0.03(-0.89%)
Nov 20, 2002 3.223 3.269 3.214 3.269 39,604 +0.05(+1.41%)
Nov 19, 2002 3.223 3.223 3.223 3.223 275 -0.00(-0.11%)
Nov 18, 2002 3.225 3.227 3.225 3.227 6,050 +0.00(+0.00%)
Nov 15, 2002 3.221 3.227 3.220 3.227 17,327 +0.01(+0.18%)
Nov 14, 2002 3.178 3.221 3.178 3.221 5,225 +0.06(+1.77%)
Nov 13, 2002 3.152 3.165 3.136 3.165 11,276 +0.01(+0.40%)
Nov 12, 2002 3.145 3.152 3.136 3.152 7,425 +0.02(+0.52%)
Nov 11, 2002 3.148 3.148 3.118 3.136 17,877 -0.01(-0.29%)
Nov 08, 2002 3.136 3.149 3.118 3.145 16,501 +0.01(+0.41%)
Nov 07, 2002 3.076 3.132 3.076 3.132 4,125 +0.04(+1.35%)
Nov 06, 2002 3.091 3.100 3.091 3.091 6,600 +0.00(+0.00%)
Nov 05, 2002 3.091 3.091 3.091 3.091 29,153 +0.00(+0.00%)
Nov 04, 2002 3.083 3.091 3.083 3.091 17,602 +0.01(+0.24%)
Nov 01, 2002 3.083 3.083 3.083 3.083 2,750 +0.01(+0.18%)
Oct 31, 2002 3.081 3.092 3.072 3.078 22,277 +0.04(+1.31%)
Oct 30, 2002 3.038 3.038 3.038 3.038 0 +0.00(+0.00%)
Oct 29, 2002 3.080 3.080 3.038 3.038 12,101 -0.02(-0.77%)
Oct 28, 2002 3.060 3.061 3.060 3.061 1,925 -0.02(-0.71%)
Oct 25, 2002 3.083 3.083 3.060 3.083 10,726 +0.00(+0.00%)
Oct 24, 2002 3.072 3.083 3.054 3.083 8,801 +0.01(+0.41%)
Oct 23, 2002 3.056 3.072 3.056 3.071 4,125 +0.02(+0.54%)
Oct 22, 2002 3.072 3.083 3.054 3.054 4,675 +0.01(+0.36%)
Oct 21, 2002 2.987 3.043 2.987 3.043 275 +0.06(+1.89%)
Oct 18, 2002 2.992 2.992 2.987 2.987 3,575 -0.01(-0.48%)
Oct 17, 2002 3.063 3.063 2.987 3.001 2,475 -0.06(-2.01%)
Oct 16, 2002 3.043 3.063 3.043 3.063 1,375 +0.05(+1.81%)
Oct 15, 2002 3.049 3.049 3.009 3.009 1,650 +0.01(+0.30%)
Oct 14, 2002 2.992 3.000 2.991 3.000 18,427 -0.05(-1.73%)
Oct 11, 2002 3.052 3.052 3.052 3.052 1,100 +0.06(+1.88%)
Oct 10, 2002 3.054 3.054 2.996 2.996 10,176 -0.06(-1.90%)
Oct 09, 2002 3.027 3.054 3.018 3.054 61,332 +0.03(+0.90%)
Oct 08, 2002 3.020 3.036 3.005 3.027 21,452 -0.03(-0.89%)
Oct 07, 2002 3.018 3.063 3.018 3.054 2,750 +0.03(+0.90%)
Oct 04, 2002 3.005 3.061 3.005 3.027 3,850 -0.04(-1.36%)
Oct 03, 2002 3.040 3.078 3.018 3.069 11,001 -0.00(-0.12%)
Oct 02, 2002 3.060 3.072 3.054 3.072 4,675 +0.01(+0.42%)
Oct 01, 2002 3.003 3.060 3.003 3.060 3,850 +0.02(+0.54%)
Sep 30, 2002 3.051 3.063 3.014 3.043 25,578 -0.03(-0.82%)
Sep 27, 2002 3.072 3.080 3.056 3.069 1,650 -0.01(-0.48%)
Sep 26, 2002 3.076 3.091 3.072 3.083 24,477 -0.01(-0.24%)
Sep 25, 2002 3.072 3.091 3.072 3.091 8,526 +0.02(+0.59%)
Sep 24, 2002 3.105 3.105 3.072 3.072 8,801 -0.05(-1.46%)
Sep 23, 2002 3.118 3.118 3.107 3.118 25,578 +0.00(+0.06%)
Sep 20, 2002 3.100 3.116 3.100 3.116 30,253 +0.02(+0.53%)
Sep 19, 2002 3.114 3.114 3.100 3.100 27,778 -0.01(-0.47%)
Sep 18, 2002 3.101 3.114 3.100 3.114 11,276 +0.00(+0.00%)
Sep 17, 2002 3.107 3.114 3.107 3.114 6,875 +0.01(+0.41%)
Sep 16, 2002 3.100 3.111 3.100 3.101 51,431 +0.00(+0.00%)
Sep 13, 2002 3.109 3.112 3.100 3.101 8,801 -0.00(-0.00%)
Sep 12, 2002 3.101 3.112 3.100 3.102 32,728 -0.01(-0.23%)
Sep 11, 2002 3.102 3.112 3.100 3.109 22,827 +0.01(+0.23%)
Sep 10, 2002 3.102 3.102 3.101 3.101 2,750 -0.01(-0.41%)
Sep 09, 2002 3.100 3.114 3.100 3.114 99,836 +0.01(+0.47%)
Sep 06, 2002 3.100 3.109 3.098 3.100 40,154 +0.00(+0.00%)
Sep 05, 2002 3.109 3.140 3.098 3.100 18,152 -0.02(-0.53%)
Sep 04, 2002 3.154 3.163 3.116 3.116 58,582 -0.01(-0.35%)
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.