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 (%)
Mar 31, 2009 3.876 4.036 3.661 3.752 4,510 +0.05(+1.38%)
Mar 30, 2009 3.723 3.723 3.650 3.701 1,787 +0.07(+1.80%)
Mar 26, 2009 4.370 4.370 3.636 3.636 15,793 -0.40(-9.91%)
Mar 25, 2009 3.992 4.465 3.992 4.036 4,654 +0.08(+2.02%)
Mar 24, 2009 3.941 4.174 3.854 3.956 3,712 +0.22(+5.84%)
Mar 23, 2009 3.607 3.992 3.461 3.738 12,307 +0.17(+4.90%)
Mar 20, 2009 4.094 4.130 3.563 3.563 2,887 -0.22(-5.77%)
Mar 19, 2009 3.716 3.978 3.469 3.781 16,695 +0.27(+7.66%)
Mar 18, 2009 3.483 3.585 3.309 3.512 2,439 -0.08(-2.23%)
Mar 17, 2009 3.272 3.592 3.272 3.592 3,056 +0.26(+7.86%)
Mar 16, 2009 3.265 3.585 3.265 3.331 7,523 +0.08(+2.46%)
Mar 13, 2009 2.792 3.258 2.785 3.251 20,560 +0.58(+21.80%)
Mar 12, 2009 2.785 2.785 2.654 2.669 10,833 -0.12(-4.43%)
Mar 11, 2009 2.691 2.792 2.654 2.792 4,469 +0.10(+3.78%)
Mar 10, 2009 2.792 2.800 2.654 2.691 7,425 -0.01(-0.48%)
Mar 09, 2009 2.800 2.800 2.582 2.704 4,943 -0.18(-6.23%)
Mar 06, 2009 2.909 2.909 2.727 2.883 6,160 +0.09(+3.26%)
Mar 05, 2009 2.654 2.887 2.545 2.792 7,518 +0.23(+9.09%)
Mar 04, 2009 2.800 2.905 2.560 2.560 9,139 -0.35(-12.00%)
Mar 02, 2009 3.054 3.076 2.872 2.909 25,281 -0.12(-4.08%)
Feb 27, 2009 2.851 3.229 2.785 3.032 24,814 +0.18(+6.38%)
Feb 26, 2009 2.981 3.134 2.851 2.851 27,730 -0.20(-6.67%)
Feb 25, 2009 2.363 3.054 2.363 3.054 71,489 +0.78(+34.19%)
Feb 24, 2009 1.869 2.291 1.774 2.276 185,751 +0.50(+28.28%)
Feb 23, 2009 2.538 2.909 1.411 1.774 445,692 -0.66(-27.16%)
Feb 20, 2009 3.381 3.520 2.254 2.436 70,408 -0.95(-27.96%)
Feb 19, 2009 3.643 3.687 3.381 3.381 21,865 -0.24(-6.63%)
Feb 18, 2009 3.818 3.818 3.389 3.621 32,064 -0.20(-5.14%)
Feb 17, 2009 3.898 3.898 3.818 3.818 20,118 -0.40(-9.48%)
Feb 13, 2009 4.203 4.218 3.818 4.218 15,916 +0.35(+9.02%)
Feb 12, 2009 3.818 4.139 3.745 3.869 7,005 -0.44(-10.20%)
Feb 11, 2009 4.421 4.421 4.232 4.308 4,731 -0.20(-4.36%)
Feb 10, 2009 4.799 4.799 4.421 4.504 3,162 -0.44(-8.91%)
Feb 09, 2009 4.385 4.945 4.363 4.945 37,129 +0.28(+5.92%)
Feb 06, 2009 4.385 4.785 4.247 4.669 12,073 -0.08(-1.68%)
Feb 05, 2009 4.290 4.785 4.254 4.749 3,575 +0.46(+10.68%)
Feb 04, 2009 4.290 4.423 4.290 4.290 2,303 -0.00(-0.00%)
Feb 03, 2009 4.363 4.455 4.261 4.290 7,046 -0.28(-6.05%)
Feb 02, 2009 4.581 4.581 4.247 4.567 3,413 +0.30(+6.98%)
Jan 30, 2009 4.654 4.945 4.269 4.269 8,299 -0.46(-9.69%)
Jan 29, 2009 5.090 5.090 4.727 4.727 13,660 -0.36(-7.01%)
Jan 28, 2009 4.792 5.090 4.792 5.083 5,801 +0.58(+12.78%)
Jan 27, 2009 5.039 5.090 4.436 4.507 11,167 +0.09(+2.11%)
Jan 26, 2009 4.421 4.421 4.414 4.414 2,402 -0.54(-10.93%)
Jan 23, 2009 4.981 4.981 4.694 4.956 8,073 +0.01(+0.22%)
Jan 22, 2009 5.308 5.308 4.545 4.945 918 -0.18(-3.55%)
Jan 21, 2009 5.207 5.454 5.083 5.127 24,491 -0.33(-6.00%)
Jan 20, 2009 5.454 5.454 5.454 5.454 137 +0.13(+2.40%)
Jan 16, 2009 5.454 5.454 5.326 5.326 5,339 +0.24(+4.63%)
Jan 15, 2009 5.381 5.447 5.003 5.090 4,403 +0.28(+5.90%)
Jan 14, 2009 5.388 5.454 4.807 4.807 12,313 -0.74(-13.37%)
Jan 13, 2009 5.599 5.599 5.548 5.548 1,581 +0.11(+2.01%)
Jan 12, 2009 5.599 5.628 5.343 5.439 6,089 -0.18(-3.23%)
Jan 09, 2009 5.272 5.621 5.272 5.621 412 +0.35(+6.62%)
Jan 08, 2009 5.279 5.279 5.272 5.272 1,375 +0.04(+0.69%)
Jan 07, 2009 5.243 5.243 5.236 5.236 687 -0.41(-7.33%)
Jan 06, 2009 5.476 5.650 5.476 5.650 1,100 +0.01(+0.13%)
Jan 05, 2009 5.672 5.687 5.374 5.643 1,787 +0.01(+0.13%)
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.