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 (%)
Feb 28, 2006 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Feb 27, 2006 4.877 4.877 4.877 4.877 1,374 +0.01(+0.12%)
Feb 24, 2006 4.817 4.871 4.812 4.871 2,056 -0.02(-0.48%)
Feb 23, 2006 4.777 4.894 4.777 4.894 7,702 +0.12(+2.42%)
Feb 22, 2006 4.727 4.877 4.727 4.778 8,563 -0.02(-0.51%)
Feb 21, 2006 4.727 4.891 4.727 4.803 19,139 +0.07(+1.51%)
Feb 17, 2006 4.727 4.773 4.727 4.731 9,685 +0.02(+0.50%)
Feb 16, 2006 4.682 4.707 4.682 4.707 1,099 -0.01(-0.11%)
Feb 15, 2006 4.697 4.713 4.697 4.713 1,031 +0.01(+0.30%)
Feb 14, 2006 4.686 4.698 4.682 4.698 1,704 -0.05(-1.00%)
Feb 13, 2006 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Feb 10, 2006 4.724 4.755 4.571 4.746 4,958 +0.01(+0.15%)
Feb 09, 2006 4.651 4.747 4.651 4.738 22,356 +0.20(+4.30%)
Feb 08, 2006 4.611 4.709 4.543 4.543 8,164 -0.04(-0.85%)
Feb 07, 2006 4.578 4.626 4.509 4.582 15,591 +0.03(+0.64%)
Feb 06, 2006 4.546 4.553 4.527 4.553 1,649 +0.05(+1.17%)
Feb 03, 2006 4.587 4.607 4.455 4.500 21,254 -0.04(-0.83%)
Feb 02, 2006 4.526 4.538 4.526 4.538 604 -0.00(-0.06%)
Feb 01, 2006 4.455 4.540 4.448 4.540 43,187 +0.10(+2.34%)
Jan 31, 2006 4.433 4.437 4.433 4.437 2,199 +0.03(+0.69%)
Jan 30, 2006 4.369 4.406 4.364 4.406 1,374 +0.02(+0.51%)
Jan 27, 2006 4.382 4.393 4.355 4.384 33,746 +0.04(+0.88%)
Jan 26, 2006 4.371 4.418 4.302 4.346 13,565 -0.03(-0.62%)
Jan 25, 2006 4.318 4.373 4.318 4.373 7,974 +0.05(+1.26%)
Jan 24, 2006 4.324 4.360 4.302 4.318 32,561 +0.03(+0.81%)
Jan 23, 2006 4.273 4.318 4.273 4.284 1,718 +0.03(+0.68%)
Jan 20, 2006 4.255 4.255 4.255 4.255 1,429 +0.01(+0.26%)
Jan 19, 2006 4.273 4.298 4.238 4.244 7,361 -0.00(-0.07%)
Jan 18, 2006 4.273 4.273 4.247 4.247 2,474 -0.06(-1.45%)
Jan 17, 2006 4.337 4.337 4.309 4.309 12,099 -0.03(-0.75%)
Jan 13, 2006 4.318 4.342 4.317 4.342 6,324 +0.03(+0.59%)
Jan 12, 2006 4.318 4.318 4.306 4.317 9,624 -0.00(-0.04%)
Jan 11, 2006 4.318 4.318 4.318 4.318 1,924 -0.03(-0.63%)
Jan 10, 2006 4.317 4.346 4.317 4.346 16,504 +0.07(+1.70%)
Jan 09, 2006 4.273 4.273 4.273 4.273 274 +0.05(+1.08%)
Jan 06, 2006 4.227 4.227 4.227 4.227 549 -0.06(-1.32%)
Jan 05, 2006 4.318 4.318 4.284 4.284 549 +0.06(+1.33%)
Jan 04, 2006 4.227 4.227 4.227 4.227 2,749 +0.00(+0.00%)
Jan 03, 2006 4.255 4.255 4.227 4.227 1,575 -0.04(-0.90%)
Dec 30, 2005 4.266 4.266 4.266 4.266 591 -0.01(-0.17%)
Dec 29, 2005 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Dec 28, 2005 4.291 4.346 4.273 4.273 3,574 -0.08(-1.92%)
Dec 27, 2005 4.337 4.357 4.337 4.357 7,149 +0.03(+0.74%)
Dec 23, 2005 4.325 4.325 4.325 4.325 274 -0.02(-0.36%)
Dec 22, 2005 4.298 4.340 4.298 4.340 8,321 +0.01(+0.29%)
Dec 21, 2005 4.277 4.327 4.277 4.327 5,695 +0.05(+1.19%)
Dec 20, 2005 4.277 4.277 4.277 4.277 274 -0.05(-1.14%)
Dec 19, 2005 4.273 4.327 4.273 4.326 7,553 +0.10(+2.32%)
Dec 16, 2005 4.227 4.227 4.227 4.227 16,202 -0.01(-0.16%)
Dec 15, 2005 4.227 4.234 4.227 4.234 549 +0.01(+0.16%)
Dec 14, 2005 4.227 4.227 4.227 4.227 2,749 -0.05(-1.06%)
Dec 13, 2005 4.273 4.273 4.273 4.273 1,374 +0.00(+0.00%)
Dec 12, 2005 4.237 4.273 4.237 4.273 1,374 +0.00(+0.00%)
Dec 09, 2005 4.273 4.273 4.273 4.273 2,186 -0.05(-1.05%)
Dec 08, 2005 4.255 4.318 4.255 4.318 48,959 +0.10(+2.33%)
Dec 07, 2005 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Dec 06, 2005 4.227 4.229 4.218 4.220 4,952 -0.03(-0.68%)
Dec 05, 2005 4.227 4.249 4.227 4.249 3,517 -0.02(-0.55%)
Dec 02, 2005 4.273 4.273 4.273 4.273 4,947 +0.03(+0.73%)
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.