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 (%)
Mar 31, 2016 9.938 9.938 9.806 9.829 1,257 +0.12(+1.28%)
Mar 30, 2016 9.993 9.993 9.576 9.705 5,371 -0.12(-1.27%)
Mar 29, 2016 9.798 10.02 9.798 9.829 1,844 +0.05(+0.47%)
Mar 28, 2016 9.954 9.954 9.720 9.783 2,321 -0.04(-0.39%)
Mar 24, 2016 9.969 9.821 9.821 9.821 2,957 -0.20(-2.02%)
Mar 23, 2016 10.06 10.06 10.02 10.02 654 -0.07(-0.69%)
Mar 22, 2016 10.09 10.09 10.09 10.09 1,222 +0.00(+0.00%)
Mar 21, 2016 9.820 10.09 9.758 10.09 7,173 +0.16(+1.64%)
Mar 18, 2016 9.759 9.985 9.728 9.930 17,836 +0.13(+1.35%)
Mar 17, 2016 9.798 9.798 9.798 9.798 595 +0.01(+0.08%)
Mar 16, 2016 9.736 9.790 9.736 9.790 965 +0.06(+0.64%)
Mar 15, 2016 9.798 9.798 9.720 9.728 10,728 +0.01(+0.08%)
Mar 14, 2016 9.776 9.776 9.720 9.720 5,770 -0.08(-0.79%)
Mar 09, 2016 9.798 9.798 9.798 9.798 38 -0.06(-0.63%)
Mar 08, 2016 9.853 9.868 9.845 9.860 1,520 +0.24(+2.51%)
Mar 07, 2016 9.682 9.759 9.596 9.619 4,460 +0.00(+0.00%)
Mar 04, 2016 9.565 9.705 9.565 9.619 10,431 +0.13(+1.39%)
Mar 03, 2016 9.596 9.705 9.487 9.487 20,489 -0.12(-1.29%)
Mar 02, 2016 9.549 9.720 9.549 9.612 3,112 -0.09(-0.88%)
Mar 01, 2016 9.632 9.697 9.588 9.697 6,903 +0.10(+1.05%)
Feb 29, 2016 9.643 9.702 9.596 9.596 3,854 -0.03(-0.32%)
Feb 26, 2016 9.720 9.720 9.534 9.627 7,947 +0.02(+0.24%)
Feb 25, 2016 9.658 9.658 9.604 9.604 6,257 -0.05(-0.48%)
Feb 24, 2016 9.682 9.685 9.568 9.650 12,454 -0.00(-0.00%)
Feb 23, 2016 9.650 9.650 9.650 9.650 462 -0.06(-0.64%)
Feb 22, 2016 9.534 9.720 9.495 9.713 2,510 +0.17(+1.79%)
Feb 19, 2016 9.705 9.705 9.542 9.542 1,105 -0.05(-0.57%)
Feb 18, 2016 9.550 9.596 9.526 9.596 2,897 +0.08(+0.82%)
Feb 17, 2016 9.573 9.600 9.518 9.518 11,713 +0.06(+0.66%)
Feb 16, 2016 9.440 9.814 9.440 9.456 70,235 -0.11(-1.14%)
Feb 12, 2016 9.658 9.565 9.565 9.565 3,214 +0.06(+0.66%)
Feb 11, 2016 9.542 9.658 9.448 9.502 39,078 -0.10(-1.06%)
Feb 10, 2016 9.573 9.674 9.565 9.604 5,980 +0.00(+0.00%)
Feb 09, 2016 9.689 9.689 9.519 9.604 2,721 +0.02(+0.24%)
Feb 08, 2016 9.418 9.645 9.418 9.581 18,664 +0.01(+0.08%)
Feb 05, 2016 9.851 9.851 9.550 9.573 3,990 -0.05(-0.56%)
Feb 04, 2016 9.672 9.766 9.550 9.627 4,597 -0.03(-0.32%)
Feb 03, 2016 9.557 9.774 9.550 9.658 3,330 +0.02(+0.16%)
Feb 02, 2016 9.681 9.681 9.511 9.642 12,625 -0.25(-2.50%)
Feb 01, 2016 9.481 9.890 9.465 9.890 18,068 +0.24(+2.48%)
Jan 29, 2016 9.666 9.859 9.642 9.650 6,308 -0.05(-0.48%)
Jan 28, 2016 9.843 9.843 9.542 9.696 2,000 +0.12(+1.21%)
Jan 27, 2016 9.565 9.751 9.534 9.581 18,887 +0.00(+0.00%)
Jan 26, 2016 9.596 9.619 9.573 9.581 5,847 -0.04(-0.40%)
Jan 25, 2016 9.658 9.874 9.596 9.619 4,165 -0.04(-0.40%)
Jan 22, 2016 9.834 9.834 9.658 9.658 10,562 +0.01(+0.08%)
Jan 21, 2016 9.628 9.766 9.627 9.650 14,558 +0.00(+0.00%)
Jan 20, 2016 9.774 9.774 9.550 9.650 10,737 -0.08(-0.79%)
Jan 19, 2016 9.735 9.859 9.666 9.727 11,265 -0.01(-0.08%)
Jan 15, 2016 9.735 9.735 9.735 9.735 47,241 -0.08(-0.79%)
Jan 14, 2016 9.890 9.890 9.812 9.812 2,914 +0.02(+0.16%)
Jan 13, 2016 9.986 9.986 9.758 9.797 5,129 -0.24(-2.38%)
Jan 12, 2016 10.04 10.04 10.04 10.04 130 -0.00(-0.01%)
Jan 11, 2016 9.805 10.04 9.805 10.04 11,287 +0.20(+2.08%)
Jan 08, 2016 9.847 9.936 9.812 9.832 14,591 +0.02(+0.20%)
Jan 07, 2016 9.658 9.967 9.658 9.812 5,771 +0.02(+0.24%)
Jan 06, 2016 9.870 10.04 9.774 9.789 10,465 +0.05(+0.56%)
Jan 05, 2016 9.542 9.836 9.542 9.735 5,438 +0.23(+2.44%)
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.