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 (%)
Nov 30, 2010 2.639 2.771 2.639 2.771 4,944 -0.04(-1.30%)
Nov 29, 2010 2.785 2.807 2.683 2.807 2,725 +0.04(+1.58%)
Nov 24, 2010 2.763 2.763 2.763 2.763 0 +0.14(+5.28%)
Nov 23, 2010 2.428 2.647 2.428 2.625 3,703 +0.14(+5.57%)
Nov 22, 2010 2.588 2.588 2.486 2.486 5,760 -0.14(-5.28%)
Nov 19, 2010 2.661 2.661 2.596 2.625 8,712 -0.04(-1.37%)
Nov 18, 2010 2.617 2.734 2.588 2.661 3,017 -0.04(-1.35%)
Nov 17, 2010 2.785 2.807 2.617 2.698 6,151 -0.15(-5.13%)
Nov 16, 2010 2.771 2.843 2.749 2.843 6,163 +0.07(+2.63%)
Nov 15, 2010 2.741 2.771 2.734 2.771 6,857 +0.00(+0.13%)
Nov 12, 2010 2.647 2.771 2.588 2.767 10,068 -0.00(-0.13%)
Nov 11, 2010 2.814 2.822 2.771 2.771 3,055 -0.08(-2.82%)
Nov 10, 2010 2.807 2.916 2.807 2.851 4,937 -0.07(-2.25%)
Nov 09, 2010 2.909 2.960 2.909 2.916 20,567 +0.11(+3.90%)
Nov 08, 2010 2.814 2.814 2.807 2.807 438 -0.11(-3.75%)
Nov 05, 2010 2.807 2.982 2.807 2.916 5,720 +0.18(+6.67%)
Nov 04, 2010 2.734 2.771 2.698 2.734 8,437 -0.01(-0.26%)
Nov 03, 2010 2.916 2.916 2.698 2.741 1,655 +0.01(+0.27%)
Nov 02, 2010 2.625 2.931 2.617 2.734 5,899 +0.11(+4.16%)
Nov 01, 2010 2.785 2.843 2.625 2.625 26,222 -0.25(-8.84%)
Oct 29, 2010 2.880 2.902 2.778 2.879 5,949 -0.00(-0.02%)
Oct 28, 2010 2.785 2.880 2.785 2.880 411 -0.04(-1.50%)
Oct 27, 2010 2.931 2.953 2.916 2.924 26,952 +0.14(+4.97%)
Oct 25, 2010 2.843 2.916 2.771 2.785 4,172 -0.13(-4.50%)
Oct 22, 2010 2.836 2.916 2.785 2.916 3,191 +0.00(+0.00%)
Oct 21, 2010 2.946 2.946 2.792 2.916 8,436 +0.00(+0.00%)
Oct 20, 2010 2.843 3.055 2.792 2.916 14,849 +0.07(+2.56%)
Oct 19, 2010 2.807 2.846 2.785 2.843 7,573 -0.04(-1.27%)
Oct 18, 2010 2.916 2.916 2.843 2.880 5,660 -0.13(-4.36%)
Oct 15, 2010 2.916 3.011 2.836 3.011 12,900 +0.17(+5.90%)
Oct 14, 2010 2.829 2.843 2.807 2.843 9,257 +0.00(+0.00%)
Oct 13, 2010 2.843 2.916 2.807 2.843 5,855 +0.03(+1.04%)
Oct 11, 2010 2.807 2.814 2.814 2.814 6,994 -0.06(-2.03%)
Oct 08, 2010 2.814 2.873 2.785 2.873 1,234 +0.06(+2.07%)
Oct 07, 2010 2.975 2.975 2.785 2.814 4,800 -0.13(-4.53%)
Oct 06, 2010 3.091 3.099 2.948 2.948 3,671 -0.15(-4.87%)
Oct 05, 2010 2.989 3.099 2.843 3.099 14,527 -0.04(-1.16%)
Oct 04, 2010 2.989 3.135 2.880 3.135 11,571 +0.11(+3.61%)
Oct 01, 2010 2.902 3.026 2.902 3.026 14,520 +0.08(+2.73%)
Sep 30, 2010 2.800 2.946 2.792 2.945 2,194 +0.15(+5.48%)
Sep 29, 2010 2.792 2.792 2.792 2.792 342 -0.07(-2.30%)
Sep 28, 2010 2.785 2.865 2.785 2.858 880 +0.06(+2.32%)
Sep 27, 2010 2.785 2.793 2.785 2.793 411 +0.01(+0.29%)
Sep 24, 2010 2.792 2.792 2.785 2.785 1,097 +0.00(+0.00%)
Sep 23, 2010 2.785 2.785 2.785 2.785 274 -0.01(-0.26%)
Sep 21, 2010 2.778 2.792 2.792 2.792 1,234 -0.02(-0.78%)
Sep 20, 2010 2.822 2.938 2.771 2.814 4,705 +0.04(+1.31%)
Sep 17, 2010 2.807 2.807 2.771 2.778 4,531 +0.02(+0.79%)
Sep 15, 2010 2.867 2.902 2.756 2.756 2,880 -0.09(-3.08%)
Sep 14, 2010 2.843 2.865 2.836 2.843 18,238 +0.00(+0.00%)
Sep 13, 2010 2.916 2.916 2.843 2.843 7,955 -0.12(-3.94%)
Sep 10, 2010 3.062 3.070 2.960 2.960 5,899 -0.12(-4.02%)
Sep 09, 2010 3.070 3.084 3.070 3.084 1,374 +0.15(+4.97%)
Sep 08, 2010 2.916 2.967 2.909 2.938 7,717 +0.10(+3.60%)
Sep 07, 2010 2.873 2.873 2.807 2.836 10,560 +0.00(+0.00%)
Sep 03, 2010 2.843 2.865 2.836 2.836 5,760 -0.01(-0.26%)
Sep 02, 2010 2.916 2.916 2.734 2.843 18,299 +0.00(+0.00%)
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.