Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

25.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 30, 2003 3.847 3.847 3.818 3.847 7,424 +0.00(+0.05%)
May 29, 2003 3.846 3.864 3.846 3.846 5,499 +0.02(+0.43%)
May 28, 2003 3.818 3.829 3.818 3.829 8,524 +0.00(+0.00%)
May 27, 2003 3.818 3.829 3.818 3.829 5,774 +0.02(+0.53%)
May 23, 2003 3.809 3.809 3.800 3.809 6,049 -0.01(-0.24%)
May 22, 2003 3.857 3.857 3.818 3.818 25,849 -0.04(-0.94%)
May 21, 2003 3.838 3.855 3.838 3.855 824 +0.03(+0.71%)
May 20, 2003 3.838 3.838 3.818 3.827 824 -0.00(-0.05%)
May 19, 2003 3.849 3.849 3.829 3.829 4,124 -0.03(-0.71%)
May 16, 2003 3.824 3.857 3.824 3.857 3,024 +0.01(+0.24%)
May 15, 2003 3.776 3.847 3.776 3.847 7,974 +0.06(+1.63%)
May 14, 2003 3.809 3.809 3.782 3.786 2,199 -0.03(-0.81%)
May 13, 2003 3.722 3.817 3.700 3.817 11,549 +0.08(+2.14%)
May 12, 2003 3.727 3.736 3.727 3.736 3,024 +0.01(+0.39%)
May 09, 2003 3.746 3.746 3.709 3.722 3,299 -0.02(-0.63%)
May 08, 2003 3.749 3.749 3.746 3.746 549 -0.01(-0.29%)
May 07, 2003 3.756 3.756 3.756 3.756 0 +0.00(+0.00%)
May 06, 2003 3.756 3.756 3.756 3.756 274 +0.01(+0.24%)
May 05, 2003 3.727 3.747 3.727 3.747 29,423 +0.02(+0.54%)
May 02, 2003 3.744 3.746 3.727 3.727 12,924 -0.01(-0.39%)
May 01, 2003 3.727 3.742 3.709 3.742 18,424 +0.02(+0.64%)
Apr 30, 2003 3.727 3.742 3.709 3.718 15,674 -0.01(-0.34%)
Apr 29, 2003 3.764 3.764 3.682 3.731 38,223 -0.04(-1.11%)
Apr 28, 2003 3.735 3.842 3.735 3.773 81,397 +0.05(+1.22%)
Apr 25, 2003 3.707 3.727 3.702 3.727 6,049 +0.02(+0.54%)
Apr 24, 2003 3.778 3.817 3.707 3.707 12,649 -0.07(-1.88%)
Apr 23, 2003 3.746 3.778 3.746 3.778 8,249 +0.05(+1.27%)
Apr 22, 2003 3.771 3.773 3.727 3.731 4,674 -0.03(-0.92%)
Apr 21, 2003 3.744 3.771 3.744 3.766 12,099 +0.06(+1.52%)
Apr 17, 2003 3.746 3.771 3.709 3.709 11,274 -0.03(-0.87%)
Apr 16, 2003 3.682 3.742 3.680 3.742 39,598 +0.07(+1.98%)
Apr 15, 2003 3.691 3.753 3.669 3.669 21,174 -0.02(-0.59%)
Apr 14, 2003 3.651 3.744 3.651 3.691 18,974 +0.06(+1.55%)
Apr 11, 2003 3.509 3.636 3.509 3.635 24,199 +0.15(+4.39%)
Apr 10, 2003 3.469 3.506 3.469 3.482 14,299 +0.00(+0.00%)
Apr 09, 2003 3.482 3.482 3.482 3.482 1,649 +0.01(+0.16%)
Apr 08, 2003 3.476 3.476 3.476 3.476 1,099 -0.01(-0.16%)
Apr 07, 2003 3.495 3.500 3.482 3.482 10,174 -0.01(-0.26%)
Apr 04, 2003 3.473 3.491 3.473 3.491 2,749 +0.02(+0.52%)
Apr 03, 2003 3.491 3.491 3.473 3.473 1,374 -0.02(-0.62%)
Apr 02, 2003 3.547 3.547 3.469 3.495 12,099 -0.08(-2.18%)
Apr 01, 2003 3.491 3.573 3.482 3.573 8,524 +0.11(+3.20%)
Mar 31, 2003 3.462 3.462 3.462 3.462 324 +0.03(+0.74%)
Mar 28, 2003 3.436 3.436 3.427 3.436 27,499 +0.01(+0.27%)
Mar 27, 2003 3.462 3.476 3.427 3.427 14,299 -0.05(-1.41%)
Mar 26, 2003 3.478 3.486 3.455 3.476 25,299 +0.03(+0.84%)
Mar 25, 2003 3.500 3.500 3.447 3.447 16,224 -0.05(-1.51%)
Mar 24, 2003 3.482 3.518 3.482 3.500 43,998 +0.01(+0.26%)
Mar 21, 2003 3.458 3.518 3.455 3.491 54,723 +0.03(+0.89%)
Mar 20, 2003 3.464 3.464 3.460 3.460 1,099 -0.01(-0.37%)
Mar 19, 2003 3.478 3.478 3.451 3.473 3,849 +0.00(+0.00%)
Mar 18, 2003 3.462 3.484 3.462 3.473 87,996 +0.01(+0.21%)
Mar 17, 2003 3.466 3.466 3.455 3.466 2,474 +0.01(+0.32%)
Mar 14, 2003 3.455 3.464 3.446 3.455 4,949 -0.01(-0.31%)
Mar 13, 2003 3.473 3.473 3.453 3.465 6,599 +0.00(+0.10%)
Mar 12, 2003 3.460 3.462 3.460 3.462 2,474 -0.01(-0.31%)
Mar 11, 2003 3.456 3.473 3.456 3.473 3,574 +0.00(+0.10%)
Mar 10, 2003 3.444 3.476 3.444 3.469 3,849 +0.03(+0.95%)
Mar 07, 2003 3.418 3.440 3.418 3.437 5,224 -0.01(-0.42%)
Mar 06, 2003 3.455 3.455 3.442 3.451 12,924 -0.00(-0.11%)
Mar 05, 2003 3.455 3.455 3.455 3.455 274 -0.00(-0.05%)
Mar 04, 2003 3.467 3.471 3.455 3.456 3,574 -0.01(-0.37%)
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.