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

Timberland Bancorp (NQ: TSBK )

25.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2013 5.732 6.096 5.608 5.994 38,438 +0.31(+5.38%)
Jan 30, 2013 5.498 5.797 5.498 5.688 42,855 -0.14(-2.38%)
Jan 29, 2013 5.783 5.980 5.783 5.826 12,199 +0.04(+0.76%)
Jan 28, 2013 5.666 6.125 5.550 5.783 67,168 +0.09(+1.67%)
Jan 25, 2013 5.622 5.688 5.433 5.688 97,605 +0.05(+0.91%)
Jan 24, 2013 5.382 5.688 5.382 5.637 40,177 +0.30(+5.60%)
Jan 23, 2013 5.389 5.498 5.112 5.338 43,851 -0.08(-1.48%)
Jan 22, 2013 5.287 5.549 5.287 5.418 54,406 +0.15(+2.77%)
Jan 18, 2013 5.141 5.272 5.141 5.272 3,701 +0.09(+1.83%)
Jan 17, 2013 5.247 5.247 5.177 5.177 5,149 -0.03(-0.56%)
Jan 16, 2013 5.250 5.272 5.170 5.207 10,375 -0.02(-0.42%)
Jan 15, 2013 5.177 5.228 5.177 5.228 7,679 +0.04(+0.70%)
Jan 14, 2013 5.214 5.287 5.192 5.192 31,772 -0.09(-1.79%)
Jan 11, 2013 5.185 5.287 5.185 5.287 9,401 +0.11(+2.11%)
Jan 10, 2013 5.214 5.242 5.177 5.177 14,416 -0.01(-0.14%)
Jan 09, 2013 5.236 5.236 5.170 5.185 5,176 -0.09(-1.66%)
Jan 08, 2013 5.279 5.279 4.959 5.272 13,452 -0.01(-0.14%)
Jan 07, 2013 5.141 5.287 5.141 5.279 7,573 +0.11(+2.12%)
Jan 04, 2013 5.039 5.287 5.039 5.170 19,940 +0.17(+3.35%)
Jan 03, 2013 5.045 5.045 5.002 5.002 2,742 -0.05(-1.04%)
Jan 02, 2013 5.024 5.322 4.886 5.055 13,836 -0.01(-0.12%)
Dec 31, 2012 4.944 5.061 4.944 5.061 2,202 +0.20(+4.18%)
Dec 28, 2012 5.046 5.061 4.813 4.858 1,689 -0.20(-4.01%)
Dec 27, 2012 4.973 5.061 4.844 5.061 2,521 +0.00(+0.00%)
Dec 26, 2012 4.864 5.061 4.764 5.061 14,234 +0.16(+3.18%)
Dec 24, 2012 4.871 4.922 4.733 4.905 4,218 +0.03(+0.69%)
Dec 21, 2012 4.827 4.871 4.827 4.871 11,631 -0.04(-0.74%)
Dec 20, 2012 4.733 4.908 4.733 4.908 31,014 +0.23(+4.93%)
Dec 19, 2012 4.609 4.842 4.609 4.677 2,671 -0.11(-2.23%)
Dec 18, 2012 4.674 4.922 4.674 4.784 9,178 +0.12(+2.50%)
Dec 17, 2012 4.477 4.667 4.477 4.667 25,641 +0.11(+2.40%)
Dec 14, 2012 4.558 4.558 4.404 4.558 12,251 +0.14(+3.14%)
Dec 13, 2012 4.448 4.455 4.404 4.419 9,873 -0.08(-1.78%)
Dec 12, 2012 4.302 4.499 4.302 4.499 12,876 +0.16(+3.70%)
Dec 11, 2012 4.353 4.353 4.339 4.339 1,308 +0.05(+1.19%)
Dec 10, 2012 4.266 4.346 4.229 4.288 11,849 +0.02(+0.51%)
Dec 06, 2012 4.266 4.266 4.266 4.266 0 -0.07(-1.68%)
Dec 05, 2012 4.375 4.448 4.339 4.339 9,146 -0.09(-2.14%)
Dec 04, 2012 4.485 4.485 4.222 4.434 21,547 -0.15(-3.18%)
Nov 30, 2012 4.332 4.594 4.332 4.579 16,867 +0.28(+6.44%)
Nov 29, 2012 4.273 4.332 4.266 4.302 3,839 +0.00(+0.00%)
Nov 28, 2012 4.332 4.332 4.302 4.302 1,604 -0.03(-0.67%)
Nov 27, 2012 4.332 4.339 4.324 4.332 3,861 +0.00(+0.00%)
Nov 26, 2012 4.302 4.332 4.280 4.332 10,540 +0.09(+2.06%)
Nov 23, 2012 4.237 4.244 4.237 4.244 2,451 -0.06(-1.36%)
Nov 20, 2012 4.302 4.302 4.302 4.302 0 +0.07(+1.72%)
Nov 19, 2012 4.339 4.339 4.229 4.229 3,030 +0.02(+0.52%)
Nov 16, 2012 4.339 4.368 4.208 4.208 3,880 -0.09(-2.04%)
Nov 15, 2012 4.266 4.332 4.259 4.295 4,371 -0.15(-3.28%)
Nov 14, 2012 4.375 4.441 4.375 4.441 411 +0.02(+0.49%)
Nov 13, 2012 4.507 4.507 4.419 4.419 2,742 +0.01(+0.17%)
Nov 08, 2012 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Nov 07, 2012 4.521 4.521 4.412 4.412 3,230 -0.11(-2.42%)
Nov 06, 2012 4.528 4.594 4.521 4.521 770 -0.07(-1.48%)
Nov 05, 2012 4.594 4.594 4.589 4.589 588 -0.00(-0.11%)
Nov 02, 2012 4.521 4.594 4.521 4.594 2,608 +0.12(+2.60%)
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.