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

Timberland Bancorp (NQ: TSBK )

25.93 UNCHANGED
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 (%)
May 31, 2005 4.184 4.184 4.184 4.184 549 +0.00(+0.04%)
May 27, 2005 4.182 4.182 4.182 4.182 824 +0.00(+0.00%)
May 26, 2005 4.182 4.182 4.182 4.182 0 +0.00(+0.00%)
May 25, 2005 4.200 4.200 4.182 4.182 8,799 -0.02(-0.48%)
May 24, 2005 4.182 4.209 4.182 4.202 2,474 +0.00(+0.04%)
May 23, 2005 4.206 4.233 4.200 4.200 5,230 -0.01(-0.13%)
May 20, 2005 4.246 4.246 4.206 4.206 1,099 -0.02(-0.47%)
May 19, 2005 4.226 4.226 4.226 4.226 549 +0.01(+0.17%)
May 18, 2005 4.255 4.255 4.218 4.218 5,224 +0.01(+0.22%)
May 17, 2005 4.209 4.209 4.209 4.209 0 +0.00(+0.00%)
May 16, 2005 4.255 4.255 4.200 4.209 36,161 -0.03(-0.60%)
May 13, 2005 4.246 4.246 4.235 4.235 1,099 -0.01(-0.26%)
May 12, 2005 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
May 11, 2005 4.246 4.246 4.246 4.246 9,036 +0.00(+0.00%)
May 10, 2005 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
May 09, 2005 4.200 4.246 4.200 4.246 25,024 +0.01(+0.30%)
May 06, 2005 4.189 4.233 4.189 4.233 1,856 +0.03(+0.74%)
May 05, 2005 4.200 4.202 4.200 4.202 549 -0.03(-0.77%)
May 04, 2005 4.200 4.235 4.200 4.235 6,638 +0.03(+0.65%)
May 03, 2005 4.207 4.207 4.207 4.207 549 +0.00(+0.08%)
May 02, 2005 4.227 4.227 4.204 4.204 3,154 +0.00(+0.01%)
Apr 29, 2005 4.255 4.255 4.200 4.204 1,924 -0.02(-0.52%)
Apr 28, 2005 4.237 4.247 4.226 4.226 1,924 -0.04(-0.98%)
Apr 27, 2005 4.147 4.267 4.146 4.267 19,186 +0.12(+2.91%)
Apr 26, 2005 4.138 4.147 4.138 4.147 1,649 -0.00(-0.06%)
Apr 25, 2005 4.173 4.173 4.149 4.149 549 +0.06(+1.38%)
Apr 22, 2005 4.135 4.135 4.093 4.093 7,586 -0.02(-0.40%)
Apr 21, 2005 4.120 4.120 4.109 4.109 1,649 +0.01(+0.22%)
Apr 20, 2005 4.091 4.149 4.091 4.100 2,304 -0.04(-0.88%)
Apr 19, 2005 4.091 4.137 4.091 4.137 4,707 +0.07(+1.74%)
Apr 18, 2005 4.064 4.066 4.060 4.066 3,024 +0.02(+0.40%)
Apr 15, 2005 4.050 4.050 4.049 4.049 3,310 +0.00(+0.00%)
Apr 14, 2005 4.049 4.049 4.049 4.049 1,374 +0.00(+0.00%)
Apr 13, 2005 4.049 4.049 4.049 4.049 654 -0.01(-0.21%)
Apr 12, 2005 4.058 4.058 4.058 4.058 893 -0.03(-0.77%)
Apr 11, 2005 4.046 4.089 4.046 4.089 824 +0.05(+1.12%)
Apr 08, 2005 4.027 4.069 4.027 4.044 14,184 +0.03(+0.82%)
Apr 07, 2005 4.013 4.018 4.009 4.011 9,971 +0.00(+0.05%)
Apr 06, 2005 4.018 4.020 4.009 4.009 10,449 +0.01(+0.14%)
Apr 05, 2005 4.004 4.004 4.002 4.004 2,683 -0.03(-0.81%)
Apr 04, 2005 4.009 4.037 4.000 4.037 2,199 +0.00(+0.00%)
Apr 01, 2005 4.031 4.037 4.031 4.037 549 +0.02(+0.41%)
Mar 31, 2005 4.018 4.027 4.018 4.020 3,849 -0.01(-0.27%)
Mar 30, 2005 3.989 4.031 3.989 4.031 2,199 +0.05(+1.28%)
Mar 29, 2005 4.029 4.040 3.980 3.980 11,722 -0.05(-1.18%)
Mar 28, 2005 4.055 4.064 4.027 4.028 2,474 -0.08(-1.92%)
Mar 24, 2005 4.144 4.144 4.106 4.106 1,924 -0.10(-2.28%)
Mar 23, 2005 4.198 4.226 4.184 4.202 21,726 -0.00(-0.00%)
Mar 22, 2005 4.206 4.206 4.202 4.202 3,299 +0.00(+0.05%)
Mar 21, 2005 4.200 4.200 4.200 4.200 3,849 +0.00(+0.00%)
Mar 18, 2005 4.200 4.229 4.200 4.200 6,599 -0.04(-0.86%)
Mar 17, 2005 4.226 4.237 4.218 4.237 2,994 +0.01(+0.17%)
Mar 16, 2005 4.209 4.237 4.209 4.229 8,937 -0.03(-0.60%)
Mar 15, 2005 4.253 4.257 4.247 4.255 115,083 +0.00(+0.00%)
Mar 14, 2005 4.261 4.261 4.253 4.255 1,787 +0.00(+0.00%)
Mar 11, 2005 4.255 4.264 4.242 4.255 4,207 +0.03(+0.65%)
Mar 10, 2005 4.246 4.255 4.227 4.227 10,862 +0.00(+0.00%)
Mar 09, 2005 4.227 4.227 4.227 4.227 8,799 -0.01(-0.34%)
Mar 08, 2005 4.237 4.247 4.237 4.242 33,273 -0.01(-0.30%)
Mar 07, 2005 4.257 4.257 4.255 4.255 549 +0.02(+0.43%)
Mar 04, 2005 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Mar 03, 2005 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Mar 02, 2005 4.227 4.250 4.227 4.237 19,524 -0.01(-0.21%)
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.