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 (%)
Sep 30, 2005 4.218 4.218 4.218 4.218 1,374 +0.00(+0.00%)
Sep 29, 2005 4.218 4.218 4.218 4.218 22,961 -0.01(-0.22%)
Sep 28, 2005 4.284 4.355 4.227 4.227 10,248 -0.06(-1.32%)
Sep 27, 2005 4.284 4.284 4.218 4.284 27,952 +0.00(+0.00%)
Sep 26, 2005 4.220 4.284 4.218 4.284 27,952 +0.01(+0.30%)
Sep 23, 2005 4.271 4.271 4.218 4.271 6,049 +0.00(+0.00%)
Sep 22, 2005 4.271 4.271 4.271 4.271 0 +0.00(+0.00%)
Sep 21, 2005 4.271 4.271 4.271 4.271 343 -0.00(-0.04%)
Sep 20, 2005 4.273 4.273 4.273 4.273 274 +0.05(+1.29%)
Sep 19, 2005 4.218 4.218 4.218 4.218 274 -0.05(-1.07%)
Sep 16, 2005 4.264 4.264 4.264 4.264 0 +0.00(+0.00%)
Sep 15, 2005 4.264 4.264 4.264 4.264 0 +0.00(+0.00%)
Sep 14, 2005 4.218 4.264 4.218 4.264 16,499 +0.03(+0.82%)
Sep 13, 2005 4.237 4.273 4.218 4.229 3,181 -0.01(-0.17%)
Sep 12, 2005 4.273 4.273 4.237 4.237 24,776 -0.04(-0.85%)
Sep 09, 2005 4.273 4.273 4.273 4.273 549 +0.03(+0.77%)
Sep 08, 2005 4.229 4.240 4.229 4.240 824 -0.01(-0.34%)
Sep 07, 2005 4.255 4.255 4.255 4.255 21,820 -0.02(-0.43%)
Sep 06, 2005 4.255 4.273 4.255 4.273 7,798 +0.02(+0.43%)
Sep 02, 2005 4.255 4.255 4.255 4.255 6,528 -0.02(-0.43%)
Sep 01, 2005 4.273 4.273 4.273 4.273 1,374 -0.01(-0.21%)
Aug 31, 2005 4.255 4.282 4.255 4.282 1,284 +0.01(+0.34%)
Aug 30, 2005 4.273 4.273 4.264 4.267 54,998 -0.01(-0.34%)
Aug 29, 2005 4.273 4.282 4.273 4.282 8,249 +0.01(+0.17%)
Aug 26, 2005 4.273 4.282 4.273 4.275 20,178 -0.05(-1.14%)
Aug 25, 2005 4.324 4.324 4.324 4.324 1,960 -0.00(-0.08%)
Aug 24, 2005 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Aug 23, 2005 4.327 4.327 4.327 4.327 549 +0.05(+1.28%)
Aug 22, 2005 4.318 4.318 4.273 4.273 39,870 +0.00(+0.00%)
Aug 19, 2005 4.273 4.273 4.273 4.273 555 -0.00(-0.04%)
Aug 18, 2005 4.327 4.327 4.273 4.275 6,225 -0.04(-0.97%)
Aug 17, 2005 4.317 4.317 4.317 4.317 274 +0.05(+1.15%)
Aug 16, 2005 4.267 4.267 4.267 4.267 6,599 -0.00(-0.04%)
Aug 15, 2005 4.269 4.281 4.269 4.269 3,206 -0.00(-0.09%)
Aug 12, 2005 4.272 4.275 4.264 4.273 7,886 -0.05(-1.22%)
Aug 11, 2005 4.273 4.326 4.273 4.326 7,149 +0.05(+1.23%)
Aug 10, 2005 4.273 4.295 4.273 4.273 6,022 -0.00(-0.08%)
Aug 09, 2005 4.277 4.277 4.277 4.277 0 +0.00(+0.00%)
Aug 08, 2005 4.275 4.286 4.275 4.277 1,099 -0.04(-0.89%)
Aug 05, 2005 4.327 4.327 4.273 4.315 3,299 +0.02(+0.55%)
Aug 04, 2005 4.273 4.291 4.218 4.291 28,598 +0.02(+0.38%)
Aug 03, 2005 4.291 4.291 4.187 4.275 31,678 -0.02(-0.38%)
Aug 02, 2005 4.195 4.291 4.195 4.291 14,030 +0.02(+0.43%)
Aug 01, 2005 4.260 4.273 4.260 4.273 824 +0.04(+0.86%)
Jul 29, 2005 4.273 4.300 4.237 4.237 69,270 -0.03(-0.81%)
Jul 28, 2005 4.209 4.271 4.209 4.271 893 -0.00(-0.04%)
Jul 27, 2005 4.273 4.273 4.251 4.273 3,577 +0.12(+2.98%)
Jul 26, 2005 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Jul 25, 2005 4.140 4.149 4.140 4.149 962 -0.04(-1.00%)
Jul 22, 2005 4.191 4.191 4.191 4.191 0 +0.00(+0.00%)
Jul 21, 2005 4.191 4.191 4.191 4.191 274 -0.04(-1.03%)
Jul 20, 2005 4.235 4.235 4.235 4.235 626 +0.13(+3.24%)
Jul 19, 2005 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Jul 18, 2005 4.227 4.227 4.102 4.102 549 +0.03(+0.71%)
Jul 15, 2005 4.073 4.073 4.073 4.073 1,374 -0.01(-0.22%)
Jul 14, 2005 4.082 4.082 4.082 4.082 274 +0.01(+0.22%)
Jul 13, 2005 4.046 4.083 4.046 4.073 4,292 +0.02(+0.45%)
Jul 12, 2005 4.055 4.055 4.055 4.055 0 +0.00(+0.00%)
Jul 11, 2005 4.055 4.055 4.055 4.055 343 -0.08(-1.98%)
Jul 08, 2005 4.173 4.177 4.109 4.137 9,786 -0.05(-1.09%)
Jul 07, 2005 4.118 4.182 4.118 4.182 38,209 +0.05(+1.28%)
Jul 06, 2005 4.138 4.138 4.129 4.129 1,374 +0.01(+0.27%)
Jul 05, 2005 4.089 4.164 4.086 4.118 10,724 +0.03(+0.85%)
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.