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 (%)
Mar 31, 2010 2.829 2.916 2.829 2.916 1,031 +0.00(+0.00%)
Mar 30, 2010 2.912 2.916 2.912 2.916 2,057 -0.07(-2.44%)
Mar 29, 2010 2.829 3.011 2.829 2.989 3,598 -0.07(-2.38%)
Mar 26, 2010 3.048 3.062 2.975 3.062 3,158 +0.21(+7.42%)
Mar 25, 2010 2.836 2.909 2.559 2.851 7,824 -0.17(-5.56%)
Mar 24, 2010 3.048 3.062 2.822 3.018 7,358 -0.04(-1.43%)
Mar 23, 2010 2.916 3.062 2.807 3.062 12,523 +0.24(+8.53%)
Mar 19, 2010 2.822 2.822 2.822 2.822 0 +0.01(+0.52%)
Mar 18, 2010 2.916 2.916 2.807 2.807 997 -0.12(-4.23%)
Mar 17, 2010 2.967 2.967 2.931 2.931 6,171 +0.00(+0.00%)
Mar 16, 2010 2.902 2.931 2.821 2.931 5,435 +0.11(+3.88%)
Mar 15, 2010 2.843 2.909 2.822 2.822 2,581 -0.09(-3.01%)
Mar 12, 2010 2.985 2.989 2.909 2.909 2,481 -0.08(-2.68%)
Mar 11, 2010 2.953 2.989 2.867 2.989 1,220 -0.00(-0.00%)
Mar 10, 2010 3.011 3.011 2.916 2.989 4,708 -0.02(-0.73%)
Mar 09, 2010 3.011 3.011 3.011 3.011 145 +0.01(+0.24%)
Mar 08, 2010 2.997 3.004 2.997 3.004 1,371 +0.00(+0.00%)
Mar 05, 2010 2.843 3.004 2.843 3.004 3,977 +0.18(+6.29%)
Mar 04, 2010 2.960 2.982 2.826 2.826 2,238 -0.18(-5.92%)
Mar 03, 2010 2.960 3.004 2.946 3.004 3,017 +0.13(+4.57%)
Mar 02, 2010 2.792 2.964 2.778 2.873 3,291 -0.01(-0.25%)
Mar 01, 2010 2.942 2.942 2.843 2.880 6,994 -0.12(-4.13%)
Feb 26, 2010 2.931 3.004 2.916 3.004 3,267 +0.01(+0.31%)
Feb 25, 2010 2.995 2.995 2.995 2.995 411 +0.08(+2.68%)
Feb 24, 2010 2.982 3.004 2.916 2.916 5,766 -0.07(-2.37%)
Feb 22, 2010 2.982 2.987 2.987 2.987 1,371 +0.14(+5.05%)
Feb 18, 2010 2.814 2.843 2.843 2.843 2,605 -0.06(-2.01%)
Feb 17, 2010 2.843 2.902 2.778 2.902 2,584 +0.12(+4.46%)
Feb 16, 2010 2.822 2.822 2.662 2.778 3,977 +0.02(+0.79%)
Feb 12, 2010 2.763 2.756 2.756 2.756 2,057 +0.14(+5.29%)
Feb 11, 2010 2.909 2.909 2.617 2.617 5,901 -0.15(-5.53%)
Feb 09, 2010 2.909 2.771 2.771 2.771 9,488 -0.14(-4.87%)
Feb 08, 2010 2.909 2.912 2.706 2.912 11,555 -0.00(-0.12%)
Feb 05, 2010 2.973 2.973 2.909 2.916 5,363 -0.04(-1.23%)
Feb 04, 2010 2.916 3.018 2.916 2.952 662 +0.04(+1.25%)
Feb 03, 2010 2.945 3.054 2.916 2.916 1,390 -0.21(-6.74%)
Feb 02, 2010 3.098 3.207 3.091 3.127 6,435 -0.00(-0.12%)
Feb 01, 2010 2.989 3.131 2.763 3.131 15,192 -0.08(-2.60%)
Jan 29, 2010 3.214 3.214 3.214 3.214 625 +0.22(+7.28%)
Jan 27, 2010 2.996 2.996 2.996 2.996 0 -0.02(-0.73%)
Jan 26, 2010 2.898 3.018 2.894 3.018 6,989 +0.15(+5.33%)
Jan 25, 2010 2.909 2.909 2.792 2.865 2,200 -0.05(-1.75%)
Jan 22, 2010 2.916 2.916 2.916 2.916 1,086 +0.00(+0.00%)
Jan 21, 2010 2.916 2.981 2.916 2.916 3,325 -0.03(-0.99%)
Jan 20, 2010 2.916 2.967 2.916 2.945 5,427 +0.03(+1.00%)
Jan 19, 2010 2.923 2.981 2.916 2.916 9,239 -0.01(-0.25%)
Jan 15, 2010 2.916 2.923 2.923 2.923 2,337 +0.00(+0.00%)
Jan 14, 2010 3.025 3.025 2.920 2.923 825 -0.10(-3.37%)
Jan 13, 2010 2.916 3.026 2.916 3.025 3,025 +0.04(+1.46%)
Jan 12, 2010 3.054 3.054 2.909 2.981 2,145 -0.09(-2.84%)
Jan 11, 2010 3.083 3.083 3.069 3.069 1,375 +0.05(+1.69%)
Jan 08, 2010 2.981 3.025 2.981 3.018 6,775 +0.04(+1.47%)
Jan 07, 2010 2.985 2.996 2.938 2.974 21,084 -0.08(-2.69%)
Jan 06, 2010 3.089 3.089 3.014 3.056 4,276 -0.01(-0.17%)
Jan 05, 2010 3.054 3.174 3.054 3.061 632 +0.04(+1.20%)
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.