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

Timberland Bancorp (NQ: TSBK )

25.64 +0.39 (+1.54%)
Streaming Delayed Price Updated: 3:25 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, 2013 6.015 6.168 6.007 6.044 9,941 -0.10(-1.55%)
Feb 27, 2013 5.934 6.139 5.876 6.139 9,812 +0.12(+1.94%)
Feb 26, 2013 6.132 6.154 5.876 6.022 4,445 -0.10(-1.65%)
Feb 25, 2013 6.088 6.183 5.883 6.123 7,431 -0.02(-0.38%)
Feb 22, 2013 6.074 6.205 6.073 6.146 30,744 +0.14(+2.31%)
Feb 21, 2013 6.073 6.124 6.000 6.007 4,034 -0.07(-1.20%)
Feb 20, 2013 6.073 6.139 6.073 6.081 4,496 -0.10(-1.54%)
Feb 19, 2013 6.205 6.300 6.110 6.176 9,761 +0.04(+0.72%)
Feb 15, 2013 5.927 6.146 5.920 6.132 4,639 -0.03(-0.43%)
Feb 14, 2013 6.132 6.198 6.132 6.158 9,435 -0.05(-0.87%)
Feb 13, 2013 6.154 6.256 6.110 6.212 15,654 +0.10(+1.56%)
Feb 12, 2013 6.366 6.366 6.037 6.117 16,099 -0.10(-1.65%)
Feb 11, 2013 6.542 6.577 6.044 6.220 48,178 +0.08(+1.31%)
Feb 08, 2013 5.846 6.578 5.517 6.139 66,446 +0.07(+1.08%)
Feb 07, 2013 6.432 6.585 6.029 6.073 17,424 -0.44(-6.74%)
Feb 06, 2013 6.073 6.585 6.073 6.512 30,112 +0.45(+7.49%)
Feb 04, 2013 6.146 6.146 6.037 6.059 35,367 -0.06(-0.96%)
Feb 01, 2013 5.884 6.117 5.847 6.117 6,577 +0.12(+2.07%)
Jan 31, 2013 5.731 6.095 5.607 5.993 38,444 +0.31(+5.38%)
Jan 30, 2013 5.497 5.796 5.497 5.687 42,862 -0.14(-2.38%)
Jan 29, 2013 5.782 5.979 5.782 5.825 12,201 +0.04(+0.76%)
Jan 28, 2013 5.665 6.124 5.549 5.782 67,178 +0.09(+1.67%)
Jan 25, 2013 5.621 5.687 5.432 5.687 97,620 +0.05(+0.91%)
Jan 24, 2013 5.381 5.687 5.381 5.636 40,183 +0.30(+5.60%)
Jan 23, 2013 5.388 5.497 5.111 5.337 43,858 -0.08(-1.48%)
Jan 22, 2013 5.286 5.548 5.286 5.417 54,415 +0.15(+2.77%)
Jan 18, 2013 5.140 5.271 5.140 5.271 3,701 +0.09(+1.83%)
Jan 17, 2013 5.246 5.246 5.177 5.177 5,150 -0.03(-0.56%)
Jan 16, 2013 5.250 5.271 5.169 5.206 10,377 -0.02(-0.42%)
Jan 15, 2013 5.177 5.228 5.177 5.228 7,680 +0.04(+0.70%)
Jan 14, 2013 5.213 5.286 5.191 5.191 31,777 -0.09(-1.79%)
Jan 11, 2013 5.184 5.286 5.184 5.286 9,403 +0.11(+2.11%)
Jan 10, 2013 5.213 5.241 5.177 5.177 14,419 -0.01(-0.14%)
Jan 09, 2013 5.235 5.235 5.169 5.184 5,177 -0.09(-1.66%)
Jan 08, 2013 5.279 5.279 4.958 5.271 13,454 -0.01(-0.14%)
Jan 07, 2013 5.140 5.286 5.140 5.279 7,575 +0.11(+2.12%)
Jan 04, 2013 5.038 5.286 5.038 5.169 19,943 +0.17(+3.35%)
Jan 03, 2013 5.044 5.044 5.002 5.002 2,743 -0.05(-1.04%)
Jan 02, 2013 5.023 5.321 4.885 5.054 13,838 -0.01(-0.12%)
Dec 31, 2012 4.943 5.060 4.943 5.060 2,202 +0.20(+4.18%)
Dec 28, 2012 5.045 5.060 4.812 4.857 1,689 -0.20(-4.01%)
Dec 27, 2012 4.972 5.060 4.843 5.060 2,522 +0.00(+0.00%)
Dec 26, 2012 4.863 5.060 4.763 5.060 14,236 +0.16(+3.18%)
Dec 24, 2012 4.870 4.921 4.732 4.904 4,218 +0.03(+0.69%)
Dec 21, 2012 4.827 4.870 4.827 4.870 11,633 -0.04(-0.74%)
Dec 20, 2012 4.732 4.907 4.732 4.907 31,019 +0.23(+4.93%)
Dec 19, 2012 4.608 4.841 4.608 4.676 2,671 -0.11(-2.23%)
Dec 18, 2012 4.674 4.921 4.674 4.783 9,179 +0.12(+2.50%)
Dec 17, 2012 4.477 4.666 4.477 4.666 25,645 +0.11(+2.40%)
Dec 14, 2012 4.557 4.557 4.404 4.557 12,253 +0.14(+3.14%)
Dec 13, 2012 4.448 4.455 4.404 4.418 9,875 -0.08(-1.78%)
Dec 12, 2012 4.302 4.499 4.302 4.499 12,878 +0.16(+3.70%)
Dec 11, 2012 4.353 4.353 4.338 4.338 1,308 +0.05(+1.19%)
Dec 10, 2012 4.265 4.345 4.229 4.287 11,851 +0.02(+0.51%)
Dec 06, 2012 4.265 4.265 4.265 4.265 0 -0.07(-1.68%)
Dec 05, 2012 4.375 4.448 4.338 4.338 9,148 -0.09(-2.14%)
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.