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

Timberland Bancorp (NQ: TSBK )

25.73 +0.48 (+1.88%)
Streaming Delayed Price Updated: 1:04 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, 2014 8.054 8.091 7.690 7.935 28,727 -0.26(-3.17%)
Feb 27, 2014 8.165 8.195 7.705 8.195 17,868 +0.06(+0.73%)
Feb 26, 2014 7.987 8.150 7.972 8.135 3,485 +0.01(+0.18%)
Feb 25, 2014 7.894 8.157 7.894 8.120 1,282 +0.18(+2.24%)
Feb 24, 2014 8.684 8.684 7.771 7.942 6,155 -0.37(-4.46%)
Feb 21, 2014 8.462 8.670 8.313 8.313 3,931 -0.29(-3.37%)
Feb 20, 2014 8.425 8.781 8.425 8.603 15,649 +0.17(+2.02%)
Feb 19, 2014 8.343 8.521 8.239 8.432 14,257 +0.10(+1.25%)
Feb 18, 2014 8.343 8.344 8.128 8.328 10,626 -0.01(-0.09%)
Feb 14, 2014 8.321 8.336 8.336 8.336 10,238 -0.04(-0.53%)
Feb 13, 2014 8.166 8.468 8.165 8.380 42,140 +0.15(+1.80%)
Feb 12, 2014 8.061 8.247 8.061 8.232 21,120 +0.20(+2.50%)
Feb 11, 2014 8.098 8.201 7.985 8.031 21,386 -0.02(-0.28%)
Feb 10, 2014 7.987 8.135 7.810 8.053 11,653 +0.11(+1.40%)
Feb 07, 2014 8.194 8.194 7.809 7.943 6,240 -0.13(-1.65%)
Feb 06, 2014 8.068 8.120 7.780 8.076 6,059 -0.04(-0.55%)
Feb 05, 2014 8.142 8.142 7.780 8.120 6,341 -0.02(-0.27%)
Feb 04, 2014 8.157 8.172 8.031 8.142 10,148 -0.01(-0.18%)
Feb 03, 2014 8.135 8.216 8.105 8.157 25,321 +0.05(+0.64%)
Jan 31, 2014 7.972 8.105 7.920 8.105 3,427 +0.07(+0.92%)
Jan 30, 2014 8.090 8.090 7.972 8.031 22,112 -0.06(-0.73%)
Jan 29, 2014 8.076 8.127 8.076 8.090 4,393 -0.04(-0.55%)
Jan 28, 2014 7.980 8.194 7.980 8.135 7,942 +0.21(+2.61%)
Jan 27, 2014 7.817 8.142 7.809 7.928 10,165 +0.10(+1.23%)
Jan 24, 2014 7.839 8.009 7.728 7.832 3,245 +0.10(+1.34%)
Jan 23, 2014 7.802 7.839 7.728 7.728 74,355 +0.03(+0.38%)
Jan 22, 2014 7.654 7.848 7.639 7.699 15,862 +0.09(+1.17%)
Jan 21, 2014 7.662 7.691 7.580 7.610 13,265 +0.02(+0.29%)
Jan 17, 2014 7.417 7.588 7.588 7.588 17,984 +0.17(+2.29%)
Jan 16, 2014 7.425 7.425 7.366 7.417 2,886 -0.01(-0.10%)
Jan 15, 2014 7.380 7.425 7.321 7.425 45,950 +0.00(+0.00%)
Jan 14, 2014 7.262 7.425 7.262 7.425 17,926 +0.10(+1.31%)
Jan 13, 2014 7.462 7.462 7.247 7.329 3,055 -0.15(-1.98%)
Jan 10, 2014 7.477 7.477 7.477 7.477 447 +0.10(+1.40%)
Jan 09, 2014 7.395 7.543 7.373 7.373 6,408 -0.01(-0.10%)
Jan 08, 2014 7.329 7.543 7.174 7.380 8,900 +0.01(+0.20%)
Jan 07, 2014 7.210 7.366 7.210 7.366 14,196 +0.23(+3.21%)
Jan 06, 2014 7.072 7.196 7.062 7.136 14,267 -0.06(-0.82%)
Jan 03, 2014 7.099 7.210 7.033 7.196 5,369 +0.09(+1.25%)
Jan 02, 2014 7.099 7.114 7.099 7.107 2,438 -0.01(-0.10%)
Dec 31, 2013 7.284 7.114 7.114 7.114 3,650 -0.10(-1.43%)
Dec 30, 2013 7.040 7.358 7.040 7.218 14,111 +0.16(+2.31%)
Dec 27, 2013 7.233 7.284 7.040 7.055 16,693 -0.07(-0.93%)
Dec 26, 2013 7.225 7.351 7.122 7.122 1,555 -0.02(-0.31%)
Dec 24, 2013 7.099 7.340 7.099 7.144 12,655 +0.06(+0.84%)
Dec 23, 2013 7.026 7.240 7.026 7.085 9,841 +0.07(+0.95%)
Dec 20, 2013 6.833 7.018 6.804 7.018 58,564 +0.00(+0.00%)
Dec 19, 2013 6.663 7.055 6.663 7.018 9,487 +0.06(+0.85%)
Dec 18, 2013 6.900 7.173 6.833 6.959 8,293 -0.04(-0.53%)
Dec 17, 2013 7.055 7.210 6.715 6.996 13,833 +0.12(+1.72%)
Dec 16, 2013 6.870 7.358 6.826 6.878 30,852 -0.03(-0.48%)
Dec 13, 2013 6.959 7.203 6.693 6.911 3,523 +0.09(+1.25%)
Dec 12, 2013 6.937 7.395 6.804 6.826 25,383 -0.19(-2.74%)
Dec 11, 2013 6.811 7.018 6.811 7.018 4,339 +0.18(+2.65%)
Dec 10, 2013 6.855 6.878 6.826 6.837 4,145 +0.01(+0.16%)
Dec 09, 2013 7.003 7.003 6.567 6.826 21,711 -0.08(-1.18%)
Dec 06, 2013 6.841 6.937 6.841 6.907 0 +0.24(+3.55%)
Dec 05, 2013 6.959 7.196 6.671 6.671 0 -0.34(-4.89%)
Dec 04, 2013 6.493 7.088 6.397 7.014 0 +0.36(+5.39%)
Dec 03, 2013 6.656 6.656 6.655 6.655 0 +0.04(+0.55%)
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.