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

Timberland Bancorp (NQ: TSBK )

26.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 3.949 3.949 3.949 3.949 0 -0.05(-1.27%)
Apr 29, 2009 4.247 4.247 3.906 4.000 6,339 -0.27(-6.30%)
Apr 28, 2009 4.240 4.291 4.240 4.269 1,788 +0.02(+0.41%)
Apr 27, 2009 4.182 4.252 4.175 4.252 2,234 +0.07(+1.67%)
Apr 24, 2009 3.818 4.189 3.818 4.182 8,002 +0.32(+8.41%)
Apr 23, 2009 4.000 4.000 3.847 3.858 5,091 -0.23(-5.62%)
Apr 22, 2009 4.131 4.131 4.044 4.087 2,490 +0.20(+5.24%)
Apr 21, 2009 4.146 4.146 3.884 3.884 1,099 -0.39(-9.18%)
Apr 20, 2009 4.327 4.335 3.993 4.277 9,192 +0.33(+8.49%)
Apr 17, 2009 4.327 4.327 3.942 3.942 3,849 -0.07(-1.63%)
Apr 16, 2009 3.964 4.240 3.935 4.007 6,537 -0.12(-2.99%)
Apr 15, 2009 4.138 4.269 4.044 4.131 2,337 +0.10(+2.53%)
Apr 14, 2009 4.066 4.066 3.964 4.029 7,680 -0.12(-2.81%)
Apr 13, 2009 4.175 4.175 4.109 4.146 2,612 +0.07(+1.61%)
Apr 09, 2009 4.000 4.080 3.767 4.080 5,508 +0.06(+1.45%)
Apr 08, 2009 3.986 4.022 3.986 4.022 687 +0.07(+1.84%)
Apr 07, 2009 3.935 3.949 3.935 3.949 976 +0.02(+0.56%)
Apr 06, 2009 4.058 4.058 3.753 3.927 1,897 -0.03(-0.74%)
Apr 03, 2009 3.840 3.957 3.811 3.957 7,493 -0.02(-0.55%)
Apr 02, 2009 3.686 3.978 3.686 3.978 6,187 +0.13(+3.40%)
Apr 01, 2009 3.869 3.869 3.818 3.847 6,874 +0.09(+2.52%)
Mar 31, 2009 3.877 4.037 3.662 3.753 4,509 +0.05(+1.38%)
Mar 30, 2009 3.724 3.724 3.651 3.702 1,787 +0.07(+1.80%)
Mar 26, 2009 4.371 4.371 3.636 3.636 15,791 -0.40(-9.91%)
Mar 25, 2009 3.993 4.466 3.993 4.037 4,654 +0.08(+2.02%)
Mar 24, 2009 3.942 4.175 3.855 3.957 3,712 +0.22(+5.84%)
Mar 23, 2009 3.607 3.993 3.462 3.738 12,305 +0.17(+4.90%)
Mar 20, 2009 4.095 4.131 3.564 3.564 2,887 -0.22(-5.77%)
Mar 19, 2009 3.716 3.978 3.469 3.782 16,693 +0.27(+7.66%)
Mar 18, 2009 3.484 3.586 3.309 3.513 2,439 -0.08(-2.23%)
Mar 17, 2009 3.273 3.593 3.273 3.593 3,056 +0.26(+7.86%)
Mar 16, 2009 3.266 3.586 3.266 3.331 7,522 +0.08(+2.46%)
Mar 13, 2009 2.793 3.258 2.786 3.251 20,556 +0.58(+21.80%)
Mar 12, 2009 2.786 2.786 2.655 2.669 10,831 -0.12(-4.43%)
Mar 11, 2009 2.691 2.793 2.655 2.793 4,468 +0.10(+3.78%)
Mar 10, 2009 2.793 2.800 2.655 2.691 7,424 -0.01(-0.48%)
Mar 09, 2009 2.800 2.800 2.582 2.704 4,942 -0.18(-6.23%)
Mar 06, 2009 2.909 2.909 2.727 2.884 6,159 +0.09(+3.26%)
Mar 05, 2009 2.655 2.887 2.546 2.793 7,516 +0.23(+9.09%)
Mar 04, 2009 2.800 2.906 2.560 2.560 9,137 -0.35(-12.00%)
Mar 02, 2009 3.055 3.076 2.873 2.909 25,277 -0.12(-4.08%)
Feb 27, 2009 2.851 3.229 2.786 3.033 24,811 +0.18(+6.38%)
Feb 26, 2009 2.982 3.135 2.851 2.851 27,725 -0.20(-6.67%)
Feb 25, 2009 2.364 3.055 2.364 3.055 71,478 +0.78(+34.19%)
Feb 24, 2009 1.869 2.291 1.775 2.276 185,723 +0.50(+28.28%)
Feb 23, 2009 2.538 2.909 1.411 1.775 445,623 -0.66(-27.16%)
Feb 20, 2009 3.382 3.520 2.255 2.436 70,397 -0.95(-27.96%)
Feb 19, 2009 3.644 3.687 3.382 3.382 21,861 -0.24(-6.63%)
Feb 18, 2009 3.818 3.818 3.389 3.622 32,059 -0.20(-5.14%)
Feb 17, 2009 3.898 3.898 3.818 3.818 20,115 -0.40(-9.48%)
Feb 13, 2009 4.204 4.218 3.818 4.218 15,913 +0.35(+9.02%)
Feb 12, 2009 3.818 4.140 3.746 3.869 7,004 -0.44(-10.20%)
Feb 11, 2009 4.422 4.422 4.233 4.309 4,731 -0.20(-4.36%)
Feb 10, 2009 4.800 4.800 4.422 4.505 3,162 -0.44(-8.91%)
Feb 09, 2009 4.386 4.946 4.364 4.946 37,123 +0.28(+5.92%)
Feb 06, 2009 4.386 4.786 4.247 4.669 12,072 -0.08(-1.68%)
Feb 05, 2009 4.291 4.786 4.255 4.749 3,574 +0.46(+10.68%)
Feb 04, 2009 4.291 4.423 4.291 4.291 2,303 -0.00(-0.00%)
Feb 03, 2009 4.364 4.455 4.262 4.291 7,045 -0.28(-6.05%)
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.