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 (%)
Jul 31, 2006 5.997 5.997 5.928 5.928 1,375 +0.05(+0.90%)
Jul 28, 2006 5.827 5.876 5.821 5.876 6,474 -0.08(-1.37%)
Jul 27, 2006 5.916 5.988 5.916 5.957 1,375 -0.05(-0.79%)
Jul 26, 2006 5.774 6.005 5.772 6.005 9,752 +0.04(+0.67%)
Jul 25, 2006 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Jul 24, 2006 5.825 6.005 5.788 5.965 41,169 +0.10(+1.64%)
Jul 21, 2006 5.734 5.954 5.734 5.868 11,221 -0.01(-0.12%)
Jul 20, 2006 5.841 5.876 5.817 5.876 16,152 -0.14(-2.33%)
Jul 19, 2006 6.052 6.052 6.016 6.016 2,750 +0.11(+1.85%)
Jul 18, 2006 5.961 5.961 5.883 5.907 10,203 -0.03(-0.58%)
Jul 17, 2006 5.760 5.999 5.760 5.941 1,650 +0.03(+0.55%)
Jul 14, 2006 5.839 5.963 5.839 5.908 10,533 -0.10(-1.66%)
Jul 13, 2006 5.937 6.027 5.937 6.008 37,068 +0.04(+0.64%)
Jul 12, 2006 5.837 6.008 5.788 5.970 36,078 +0.12(+2.02%)
Jul 11, 2006 5.999 6.045 5.852 5.852 10,726 +0.00(+0.03%)
Jul 10, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jul 07, 2006 5.832 5.899 5.747 5.850 48,315 -0.01(-0.12%)
Jul 06, 2006 5.674 5.872 5.650 5.857 18,696 +0.16(+2.74%)
Jul 05, 2006 5.636 5.727 5.636 5.701 16,237 +0.02(+0.35%)
Jul 03, 2006 5.681 5.681 5.681 5.681 2,480 +0.01(+0.10%)
Jun 30, 2006 5.676 5.676 5.618 5.676 1,100 -0.02(-0.41%)
Jun 29, 2006 5.681 5.699 5.592 5.699 133,666 +0.05(+0.97%)
Jun 28, 2006 5.648 5.681 5.636 5.645 2,758 -0.01(-0.19%)
Jun 27, 2006 5.636 5.681 5.636 5.656 3,550 +0.00(+0.06%)
Jun 26, 2006 5.638 5.652 5.636 5.652 825 -0.09(-1.61%)
Jun 23, 2006 5.745 5.745 5.745 5.745 0 +0.00(+0.00%)
Jun 22, 2006 5.719 5.781 5.719 5.745 15,404 +0.03(+0.48%)
Jun 21, 2006 5.679 5.727 5.628 5.718 64,517 +0.05(+0.96%)
Jun 20, 2006 5.657 5.696 5.657 5.663 1,925 -0.02(-0.32%)
Jun 19, 2006 5.697 5.697 5.661 5.681 3,850 +0.03(+0.45%)
Jun 16, 2006 5.708 5.718 5.656 5.656 8,622 -0.03(-0.51%)
Jun 15, 2006 5.768 5.768 5.585 5.685 18,784 -0.03(-0.60%)
Jun 14, 2006 5.719 5.719 5.719 5.719 275 +0.09(+1.62%)
Jun 13, 2006 5.590 5.628 5.590 5.628 13,091 -0.00(-0.03%)
Jun 12, 2006 5.634 5.639 5.630 5.630 1,925 -0.01(-0.19%)
Jun 09, 2006 5.641 5.641 5.641 5.641 0 +0.00(+0.00%)
Jun 08, 2006 5.618 5.668 5.590 5.641 187,594 -0.01(-0.10%)
Jun 07, 2006 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Jun 06, 2006 5.601 5.805 5.581 5.647 59,495 -0.02(-0.38%)
Jun 05, 2006 5.579 5.672 5.545 5.668 36,400 +0.05(+0.94%)
Jun 02, 2006 5.610 5.699 5.363 5.616 16,455 -0.11(-1.97%)
Jun 01, 2006 5.523 5.807 5.390 5.728 59,841 +0.13(+2.31%)
May 31, 2006 5.619 5.620 5.599 5.599 10,734 -0.03(-0.61%)
May 30, 2006 5.636 5.636 5.634 5.634 1,650 +0.00(+0.00%)
May 26, 2006 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
May 25, 2006 5.630 5.636 5.545 5.634 47,866 +0.04(+0.78%)
May 24, 2006 5.590 5.590 5.590 5.590 4,400 +0.05(+0.92%)
May 23, 2006 5.519 5.621 5.519 5.539 4,125 +0.09(+1.57%)
May 22, 2006 5.405 5.488 5.405 5.454 11,556 -0.01(-0.17%)
May 19, 2006 5.436 5.463 5.436 5.463 825 -0.02(-0.30%)
May 18, 2006 5.456 5.488 5.445 5.479 31,722 -0.03(-0.53%)
May 17, 2006 5.508 5.527 5.481 5.508 1,100 -0.04(-0.66%)
May 16, 2006 5.576 5.606 5.545 5.545 15,465 -0.08(-1.36%)
May 15, 2006 5.679 5.679 5.610 5.621 7,700 -0.01(-0.26%)
May 12, 2006 5.318 5.941 5.274 5.636 129,067 +0.33(+6.31%)
May 11, 2006 5.272 5.339 5.272 5.301 6,600 +0.03(+0.55%)
May 10, 2006 5.281 5.316 5.272 5.272 42,819 +0.00(+0.00%)
May 09, 2006 5.299 5.299 5.272 5.272 7,150 +0.00(+0.00%)
May 08, 2006 5.290 5.290 5.272 5.272 14,579 -0.00(-0.03%)
May 05, 2006 5.274 5.274 5.274 5.274 825 +0.00(+0.03%)
May 04, 2006 5.336 5.336 5.272 5.272 5,852 +0.00(+0.00%)
May 03, 2006 5.308 5.308 5.181 5.272 298,520 -0.04(-0.82%)
May 02, 2006 5.290 5.363 5.290 5.316 4,967 +0.03(+0.62%)
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.