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

Timberland Bancorp (NQ: TSBK )

26.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2010 2.574 2.691 2.494 2.632 10,061 +0.08(+3.14%)
Dec 30, 2010 2.385 2.691 2.385 2.552 40,576 +0.11(+4.48%)
Dec 29, 2010 2.450 2.450 2.443 2.443 1,097 -0.01(-0.59%)
Dec 28, 2010 2.508 2.508 2.457 2.457 19,931 -0.04(-1.75%)
Dec 27, 2010 2.523 2.552 2.494 2.501 16,113 -0.08(-3.11%)
Dec 23, 2010 2.625 2.625 2.443 2.581 13,897 -0.04(-1.67%)
Dec 22, 2010 2.567 2.625 2.567 2.625 4,722 +0.01(+0.28%)
Dec 21, 2010 2.567 2.618 2.479 2.618 12,115 +0.22(+9.12%)
Dec 20, 2010 2.479 2.567 2.399 2.399 7,287 +0.01(+0.30%)
Dec 17, 2010 2.494 2.494 2.392 2.392 14,998 -0.12(-4.93%)
Dec 16, 2010 2.589 2.589 2.443 2.516 5,586 -0.01(-0.29%)
Dec 15, 2010 2.508 2.581 2.501 2.523 11,063 +0.07(+2.67%)
Dec 14, 2010 2.450 2.457 2.428 2.457 19,167 -0.02(-0.89%)
Dec 13, 2010 2.501 2.501 2.414 2.479 6,084 -0.12(-4.49%)
Dec 10, 2010 2.443 2.618 2.443 2.596 8,022 +0.09(+3.49%)
Dec 09, 2010 2.516 2.574 2.333 2.508 11,255 -0.01(-0.29%)
Dec 08, 2010 2.479 2.516 2.479 2.516 1,332 -0.05(-1.99%)
Dec 07, 2010 2.508 2.603 2.479 2.567 4,814 +0.09(+3.53%)
Dec 06, 2010 2.581 2.581 2.443 2.479 10,353 -0.08(-3.13%)
Dec 03, 2010 2.596 2.596 2.552 2.560 2,334 -0.03(-1.13%)
Dec 02, 2010 2.662 2.662 2.457 2.589 17,398 -0.08(-3.01%)
Dec 01, 2010 2.654 2.669 2.654 2.669 548 -0.10(-3.68%)
Nov 30, 2010 2.640 2.771 2.640 2.771 4,943 -0.04(-1.30%)
Nov 29, 2010 2.786 2.807 2.683 2.807 2,724 +0.04(+1.58%)
Nov 24, 2010 2.764 2.764 2.764 2.764 0 +0.14(+5.28%)
Nov 23, 2010 2.428 2.647 2.428 2.625 3,702 +0.14(+5.57%)
Nov 22, 2010 2.589 2.589 2.487 2.487 5,759 -0.14(-5.28%)
Nov 19, 2010 2.662 2.662 2.596 2.625 8,710 -0.04(-1.37%)
Nov 18, 2010 2.618 2.735 2.589 2.662 3,016 -0.04(-1.35%)
Nov 17, 2010 2.786 2.807 2.618 2.698 6,150 -0.15(-5.13%)
Nov 16, 2010 2.771 2.844 2.749 2.844 6,162 +0.07(+2.63%)
Nov 15, 2010 2.742 2.771 2.735 2.771 6,856 +0.00(+0.13%)
Nov 12, 2010 2.647 2.771 2.589 2.767 10,067 -0.00(-0.13%)
Nov 11, 2010 2.815 2.822 2.771 2.771 3,055 -0.08(-2.82%)
Nov 10, 2010 2.808 2.917 2.808 2.851 4,936 -0.07(-2.25%)
Nov 09, 2010 2.910 2.961 2.910 2.917 20,564 +0.11(+3.90%)
Nov 08, 2010 2.815 2.815 2.807 2.807 438 -0.11(-3.75%)
Nov 05, 2010 2.807 2.982 2.807 2.917 5,719 +0.18(+6.67%)
Nov 04, 2010 2.735 2.771 2.698 2.735 8,436 -0.01(-0.26%)
Nov 03, 2010 2.917 2.917 2.698 2.742 1,655 +0.01(+0.27%)
Nov 02, 2010 2.625 2.931 2.618 2.734 5,898 +0.11(+4.16%)
Nov 01, 2010 2.786 2.844 2.625 2.625 26,218 -0.25(-8.84%)
Oct 29, 2010 2.880 2.902 2.778 2.880 5,948 -0.00(-0.02%)
Oct 28, 2010 2.786 2.880 2.786 2.880 411 -0.04(-1.50%)
Oct 27, 2010 2.931 2.953 2.917 2.924 26,948 +0.14(+4.97%)
Oct 25, 2010 2.844 2.917 2.771 2.786 4,171 -0.13(-4.50%)
Oct 22, 2010 2.837 2.917 2.786 2.917 3,191 +0.00(+0.00%)
Oct 21, 2010 2.946 2.946 2.793 2.917 8,435 +0.00(+0.00%)
Oct 20, 2010 2.844 3.055 2.793 2.917 14,847 +0.07(+2.56%)
Oct 19, 2010 2.807 2.847 2.786 2.844 7,572 -0.04(-1.27%)
Oct 18, 2010 2.917 2.917 2.844 2.880 5,659 -0.13(-4.36%)
Oct 15, 2010 2.917 3.012 2.837 3.012 12,898 +0.17(+5.90%)
Oct 14, 2010 2.829 2.844 2.807 2.844 9,256 +0.00(+0.00%)
Oct 13, 2010 2.844 2.917 2.807 2.844 5,854 +0.03(+1.04%)
Oct 11, 2010 2.807 2.815 2.815 2.815 6,993 -0.06(-2.03%)
Oct 08, 2010 2.815 2.873 2.786 2.873 1,234 +0.06(+2.07%)
Oct 07, 2010 2.975 2.975 2.786 2.815 4,799 -0.13(-4.53%)
Oct 06, 2010 3.092 3.099 2.948 2.948 3,671 -0.15(-4.87%)
Oct 05, 2010 2.990 3.099 2.844 3.099 14,525 -0.04(-1.16%)
Oct 04, 2010 2.990 3.136 2.880 3.136 11,570 +0.11(+3.61%)
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.