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 (%)
Oct 31, 2006 6.445 6.445 6.363 6.381 13,891 -0.14(-2.11%)
Oct 30, 2006 6.523 6.548 6.472 6.519 1,716 +0.00(+0.02%)
Oct 27, 2006 6.526 6.531 6.517 6.517 1,655 -0.04(-0.55%)
Oct 26, 2006 6.554 6.554 6.554 6.554 275 -0.01(-0.14%)
Oct 25, 2006 6.677 6.677 6.563 6.563 3,476 -0.05(-0.77%)
Oct 24, 2006 6.685 6.685 6.579 6.614 2,483 -0.02(-0.33%)
Oct 23, 2006 6.654 6.654 6.636 6.636 2,475 -0.08(-1.14%)
Oct 20, 2006 6.841 6.841 6.677 6.712 13,454 -0.06(-0.86%)
Oct 19, 2006 6.770 6.770 6.770 6.770 412 -0.12(-1.69%)
Oct 18, 2006 6.854 6.886 6.834 6.886 3,908 +0.12(+1.75%)
Oct 17, 2006 6.856 6.856 6.487 6.768 7,849 -0.05(-0.75%)
Oct 16, 2006 6.657 6.863 6.657 6.819 10,555 +0.22(+3.28%)
Oct 13, 2006 6.490 6.603 6.490 6.603 5,148 +0.05(+0.78%)
Oct 12, 2006 6.546 6.552 6.546 6.552 866 +0.08(+1.18%)
Oct 11, 2006 6.472 6.525 6.445 6.476 35,055 -0.02(-0.25%)
Oct 10, 2006 6.440 6.492 6.440 6.492 23,927 +0.11(+1.74%)
Oct 09, 2006 6.408 6.536 6.363 6.381 4,139 +0.02(+0.34%)
Oct 06, 2006 6.336 6.381 6.336 6.359 2,475 -0.02(-0.26%)
Oct 05, 2006 6.337 6.399 6.337 6.376 825 +0.01(+0.11%)
Oct 04, 2006 6.363 6.399 6.363 6.368 7,150 +0.01(+0.20%)
Oct 03, 2006 6.363 6.367 6.354 6.356 4,914 -0.01(-0.11%)
Oct 02, 2006 6.381 6.381 6.363 6.363 9,474 -0.02(-0.28%)
Sep 29, 2006 6.381 6.408 6.381 6.381 1,925 +0.00(+0.00%)
Sep 28, 2006 6.417 6.417 6.381 6.381 14,529 -0.04(-0.57%)
Sep 27, 2006 6.408 6.417 6.408 6.417 3,025 -0.06(-0.87%)
Sep 26, 2006 6.501 6.501 6.410 6.474 18,633 -0.02(-0.34%)
Sep 25, 2006 6.492 6.628 6.492 6.496 11,515 -0.05(-0.75%)
Sep 22, 2006 6.599 6.599 6.472 6.545 16,336 -0.07(-1.07%)
Sep 21, 2006 6.708 6.730 6.616 6.616 9,766 -0.09(-1.28%)
Sep 20, 2006 6.759 6.759 6.699 6.701 4,436 -0.09(-1.26%)
Sep 19, 2006 6.808 6.899 6.754 6.786 19,543 -0.08(-1.11%)
Sep 18, 2006 6.861 6.877 6.861 6.863 7,024 +0.00(+0.00%)
Sep 15, 2006 6.876 6.908 6.863 6.863 3,437 -0.05(-0.71%)
Sep 14, 2006 6.912 6.925 6.912 6.912 2,846 -0.06(-0.89%)
Sep 13, 2006 6.985 6.985 6.974 6.974 550 +0.08(+1.22%)
Sep 12, 2006 6.987 6.987 6.890 6.890 4,125 -0.11(-1.58%)
Sep 11, 2006 6.948 7.001 6.948 7.001 550 -0.00(-0.03%)
Sep 08, 2006 6.999 7.079 6.999 7.003 2,887 -0.04(-0.62%)
Sep 07, 2006 7.037 7.074 7.037 7.046 80,859 -0.03(-0.49%)
Sep 06, 2006 7.054 7.081 7.045 7.081 24,194 +0.00(+0.00%)
Sep 05, 2006 7.045 7.081 7.045 7.081 2,750 +0.00(+0.00%)
Sep 01, 2006 6.990 7.081 6.990 7.081 3,996 -0.01(-0.20%)
Aug 31, 2006 7.096 7.101 7.045 7.096 71,074 +0.00(+0.00%)
Aug 30, 2006 7.090 7.101 7.063 7.096 106,787 +0.02(+0.33%)
Aug 29, 2006 7.072 7.088 7.072 7.072 28,644 +0.02(+0.26%)
Aug 28, 2006 7.046 7.054 6.999 7.054 22,082 -0.02(-0.26%)
Aug 25, 2006 7.072 7.072 7.045 7.072 5,225 +0.00(+0.00%)
Aug 24, 2006 6.908 7.075 6.908 7.072 21,403 +0.17(+2.48%)
Aug 23, 2006 6.817 6.908 6.808 6.901 20,696 +0.02(+0.26%)
Aug 22, 2006 6.808 6.899 6.808 6.883 9,296 +0.09(+1.26%)
Aug 21, 2006 6.765 6.797 6.765 6.797 5,283 +0.07(+1.05%)
Aug 18, 2006 6.726 6.799 6.726 6.726 13,952 +0.02(+0.27%)
Aug 17, 2006 6.697 6.712 6.697 6.708 7,390 +0.05(+0.74%)
Aug 16, 2006 6.545 6.661 6.545 6.659 11,435 +0.11(+1.75%)
Aug 15, 2006 6.534 6.545 6.526 6.545 8,806 +0.05(+0.76%)
Aug 14, 2006 6.457 6.541 6.454 6.496 1,718 -0.03(-0.39%)
Aug 11, 2006 6.492 6.541 6.492 6.521 4,824 -0.02(-0.31%)
Aug 10, 2006 6.525 6.545 6.468 6.541 7,126 -0.00(-0.06%)
Aug 09, 2006 6.503 6.545 6.481 6.545 7,995 -0.03(-0.44%)
Aug 08, 2006 6.566 6.581 6.556 6.573 2,313 +0.00(+0.05%)
Aug 07, 2006 6.590 6.590 6.499 6.570 11,840 -0.02(-0.30%)
Aug 04, 2006 6.225 6.590 6.225 6.590 39,918 +0.48(+7.82%)
Aug 03, 2006 6.127 6.223 6.112 6.112 1,375 -0.04(-0.71%)
Aug 02, 2006 6.165 6.165 6.156 6.156 1,100 -0.05(-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.