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

Timberland Bancorp (NQ: TSBK )

26.17 +0.51 (+1.99%)
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 30, 2011 2.916 2.880 2.771 2.880 5,447 -0.04(-1.25%)
Dec 29, 2011 2.763 2.916 2.756 2.916 12,680 +0.08(+2.83%)
Dec 28, 2011 2.858 2.865 2.625 2.836 18,249 -0.03(-1.04%)
Dec 27, 2011 2.843 2.867 2.771 2.866 4,402 +0.01(+0.28%)
Dec 23, 2011 2.858 2.909 2.858 2.858 9,406 +0.01(+0.51%)
Dec 21, 2011 2.807 2.887 2.807 2.843 2,488 -0.04(-1.51%)
Dec 20, 2011 2.873 2.909 2.734 2.887 13,029 +0.02(+0.76%)
Dec 19, 2011 2.814 2.865 2.741 2.865 3,291 +0.02(+0.77%)
Dec 16, 2011 2.661 2.851 2.661 2.843 2,664 +0.00(+0.00%)
Dec 15, 2011 2.688 2.916 2.688 2.843 1,371 -0.03(-1.02%)
Dec 14, 2011 2.785 2.880 2.771 2.873 10,626 +0.00(+0.00%)
Dec 13, 2011 2.865 2.873 2.865 2.873 548 +0.01(+0.25%)
Dec 12, 2011 2.858 2.865 2.771 2.865 809 +0.00(+0.00%)
Dec 09, 2011 2.865 2.865 2.800 2.865 2,880 +0.00(+0.00%)
Dec 08, 2011 2.902 2.902 2.858 2.865 2,263 +0.02(+0.77%)
Dec 07, 2011 2.771 2.909 2.771 2.843 4,059 +0.04(+1.30%)
Dec 06, 2011 2.720 2.807 2.720 2.807 2,648 -0.10(-3.51%)
Dec 05, 2011 2.712 2.909 2.690 2.909 4,327 +0.09(+3.10%)
Dec 01, 2011 2.749 2.822 2.822 2.822 11,521 -0.07(-2.52%)
Nov 30, 2011 2.989 2.989 2.603 2.895 4,294 -0.06(-1.98%)
Nov 29, 2011 2.880 2.953 2.880 2.953 8,520 +0.07(+2.27%)
Nov 28, 2011 2.989 2.989 2.370 2.887 16,424 -0.04(-1.22%)
Nov 25, 2011 2.814 2.975 2.814 2.923 2,213 +0.12(+4.40%)
Nov 23, 2011 2.989 2.989 2.763 2.800 4,271 -0.12(-4.24%)
Nov 22, 2011 2.851 2.924 2.851 2.924 685 +0.17(+6.08%)
Nov 21, 2011 2.916 2.931 2.756 2.756 4,395 -0.16(-5.50%)
Nov 18, 2011 2.902 2.916 2.902 2.916 2,194 -0.04(-1.23%)
Nov 17, 2011 2.931 3.033 2.661 2.953 18,313 -0.13(-4.26%)
Nov 15, 2011 3.113 3.084 3.084 3.084 685 -0.02(-0.70%)
Nov 14, 2011 3.113 3.113 3.099 3.106 1,534 -0.16(-4.91%)
Nov 09, 2011 3.274 3.266 3.266 3.266 822 +0.15(+4.92%)
Nov 08, 2011 3.179 3.325 3.048 3.113 7,402 +0.01(+0.47%)
Nov 07, 2011 3.172 3.172 2.916 3.099 3,564 -0.15(-4.71%)
Nov 04, 2011 3.354 3.354 3.237 3.252 3,515 -0.07(-2.19%)
Nov 03, 2011 3.223 3.354 3.223 3.325 5,730 +0.07(+2.24%)
Nov 02, 2011 3.296 3.296 3.252 3.252 1,238 +0.00(+0.00%)
Nov 01, 2011 3.142 3.252 3.099 3.252 4,522 +0.08(+2.53%)
Oct 27, 2011 3.040 3.172 3.172 3.172 13,989 +0.14(+4.57%)
Oct 25, 2011 2.858 3.033 3.033 3.033 2,605 +0.13(+4.37%)
Oct 24, 2011 2.712 2.916 2.712 2.906 10,325 +0.03(+0.91%)
Oct 21, 2011 2.843 2.931 2.771 2.880 7,668 +0.02(+0.77%)
Oct 20, 2011 2.916 2.982 2.851 2.858 1,920 -0.06(-2.00%)
Oct 19, 2011 2.924 3.026 2.916 2.916 7,507 -0.11(-3.61%)
Oct 18, 2011 2.960 3.026 2.843 3.026 9,399 +0.07(+2.47%)
Oct 17, 2011 2.865 2.989 2.865 2.953 907 -0.07(-2.41%)
Oct 14, 2011 2.938 3.026 2.843 3.026 9,993 -0.04(-1.19%)
Oct 13, 2011 3.062 3.062 2.953 3.062 2,578 +0.04(+1.20%)
Oct 12, 2011 2.960 3.062 2.960 3.026 33,611 +0.03(+0.97%)
Oct 11, 2011 2.902 3.091 2.807 2.997 1,678 -0.07(-2.14%)
Oct 10, 2011 2.916 3.062 2.916 3.062 4,251 +0.07(+2.19%)
Oct 07, 2011 2.960 2.997 2.953 2.997 1,885 +0.05(+1.73%)
Oct 05, 2011 2.946 2.946 2.946 2.946 274 -0.07(-2.42%)
Oct 04, 2011 3.011 3.026 2.683 3.018 5,453 +0.03(+0.98%)
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.