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

Timberland Bancorp (NQ: TSBK )

25.93 +0.68 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2006 4.432 4.436 4.432 4.436 2,200 +0.03(+0.69%)
Jan 30, 2006 4.368 4.405 4.363 4.405 1,375 +0.02(+0.51%)
Jan 27, 2006 4.381 4.392 4.354 4.383 33,752 +0.04(+0.88%)
Jan 26, 2006 4.370 4.418 4.301 4.345 13,567 -0.03(-0.62%)
Jan 25, 2006 4.318 4.372 4.318 4.372 7,975 +0.05(+1.26%)
Jan 24, 2006 4.323 4.359 4.301 4.318 32,566 +0.03(+0.81%)
Jan 23, 2006 4.272 4.318 4.272 4.283 1,718 +0.03(+0.68%)
Jan 20, 2006 4.254 4.254 4.254 4.254 1,430 +0.01(+0.26%)
Jan 19, 2006 4.272 4.298 4.238 4.243 7,362 -0.00(-0.07%)
Jan 18, 2006 4.272 4.272 4.246 4.246 2,475 -0.06(-1.45%)
Jan 17, 2006 4.336 4.336 4.309 4.309 12,101 -0.03(-0.75%)
Jan 13, 2006 4.318 4.341 4.316 4.341 6,325 +0.03(+0.59%)
Jan 12, 2006 4.318 4.318 4.306 4.316 9,626 -0.00(-0.04%)
Jan 11, 2006 4.318 4.318 4.318 4.318 1,925 -0.03(-0.63%)
Jan 10, 2006 4.316 4.345 4.316 4.345 16,507 +0.07(+1.70%)
Jan 09, 2006 4.272 4.272 4.272 4.272 275 +0.05(+1.08%)
Jan 06, 2006 4.227 4.227 4.227 4.227 550 -0.06(-1.32%)
Jan 05, 2006 4.318 4.318 4.283 4.283 550 +0.06(+1.33%)
Jan 04, 2006 4.227 4.227 4.227 4.227 2,750 +0.00(+0.00%)
Jan 03, 2006 4.254 4.254 4.227 4.227 1,575 -0.04(-0.90%)
Dec 30, 2005 4.265 4.265 4.265 4.265 591 -0.01(-0.17%)
Dec 29, 2005 4.272 4.272 4.272 4.272 0 +0.00(+0.00%)
Dec 28, 2005 4.290 4.345 4.272 4.272 3,575 -0.08(-1.92%)
Dec 27, 2005 4.336 4.356 4.336 4.356 7,150 +0.03(+0.74%)
Dec 23, 2005 4.324 4.324 4.324 4.324 275 -0.02(-0.36%)
Dec 22, 2005 4.298 4.339 4.298 4.339 8,322 +0.01(+0.29%)
Dec 21, 2005 4.276 4.327 4.276 4.327 5,695 +0.05(+1.19%)
Dec 20, 2005 4.276 4.276 4.276 4.276 275 -0.05(-1.14%)
Dec 19, 2005 4.272 4.327 4.272 4.325 7,555 +0.10(+2.32%)
Dec 16, 2005 4.227 4.227 4.227 4.227 16,204 -0.01(-0.16%)
Dec 15, 2005 4.227 4.234 4.227 4.234 550 +0.01(+0.16%)
Dec 14, 2005 4.227 4.227 4.227 4.227 2,750 -0.05(-1.06%)
Dec 13, 2005 4.272 4.272 4.272 4.272 1,375 +0.00(+0.00%)
Dec 12, 2005 4.236 4.272 4.236 4.272 1,375 +0.00(+0.00%)
Dec 09, 2005 4.272 4.272 4.272 4.272 2,186 -0.05(-1.05%)
Dec 08, 2005 4.254 4.318 4.254 4.318 48,966 +0.10(+2.33%)
Dec 07, 2005 4.219 4.219 4.219 4.219 0 +0.00(+0.00%)
Dec 06, 2005 4.227 4.229 4.218 4.219 4,953 -0.03(-0.68%)
Dec 05, 2005 4.227 4.249 4.227 4.249 3,517 -0.02(-0.55%)
Dec 02, 2005 4.272 4.272 4.272 4.272 4,947 +0.03(+0.73%)
Dec 01, 2005 4.327 4.327 4.241 4.241 3,025 -0.01(-0.13%)
Nov 30, 2005 4.247 4.247 4.247 4.247 275 -0.04(-1.02%)
Nov 29, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Nov 28, 2005 4.290 4.290 4.290 4.290 1,515 +0.03(+0.77%)
Nov 25, 2005 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Nov 23, 2005 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Nov 22, 2005 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Nov 21, 2005 4.234 4.258 4.227 4.258 12,497 +0.03(+0.73%)
Nov 18, 2005 4.227 4.227 4.218 4.227 5,220 +0.00(+0.00%)
Nov 17, 2005 4.272 4.272 4.218 4.227 4,348 -0.09(-2.11%)
Nov 16, 2005 4.318 4.318 4.318 4.318 533 +0.00(+0.00%)
Nov 15, 2005 4.223 4.318 4.223 4.318 2,081 +0.09(+2.19%)
Nov 14, 2005 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Nov 11, 2005 4.223 4.225 4.223 4.225 550 -0.01(-0.26%)
Nov 10, 2005 4.270 4.272 4.236 4.236 5,264 +0.02(+0.43%)
Nov 09, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Nov 08, 2005 4.218 4.218 4.218 4.218 1,650 +0.00(+0.00%)
Nov 07, 2005 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Nov 04, 2005 4.218 4.218 4.218 4.218 3,575 -0.08(-1.86%)
Nov 03, 2005 4.256 4.299 4.219 4.298 3,162 -0.00(-0.04%)
Nov 02, 2005 4.290 4.299 4.290 4.299 550 +0.00(+0.00%)
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.