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

Timberland Bancorp (NQ: TSBK )

25.25 -0.92 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2007 6.299 6.361 6.299 6.341 110,596 +0.04(+0.66%)
May 30, 2007 6.250 6.317 6.234 6.299 58,733 +0.05(+0.87%)
May 29, 2007 6.045 6.245 6.045 6.245 45,592 +0.20(+3.28%)
May 25, 2007 6.174 6.174 6.005 6.047 25,179 -0.11(-1.77%)
May 24, 2007 6.230 6.234 6.137 6.156 9,626 -0.14(-2.28%)
May 23, 2007 6.292 6.334 6.279 6.299 3,864 -0.01(-0.14%)
May 22, 2007 6.279 6.368 6.279 6.308 9,903 +0.07(+1.08%)
May 21, 2007 6.227 6.241 6.227 6.241 1,815 +0.04(+0.70%)
May 18, 2007 6.245 6.245 6.197 6.197 3,300 -0.05(-0.81%)
May 17, 2007 6.290 6.290 6.248 6.248 3,987 -0.03(-0.55%)
May 16, 2007 6.317 6.318 6.283 6.283 3,850 -0.05(-0.78%)
May 15, 2007 6.381 6.387 6.332 6.332 7,425 -0.08(-1.19%)
May 14, 2007 6.408 6.437 6.408 6.408 5,261 -0.04(-0.68%)
May 11, 2007 6.452 6.452 6.452 6.452 6,683 -0.03(-0.53%)
May 10, 2007 6.430 6.487 6.417 6.487 11,870 +0.05(+0.76%)
May 09, 2007 6.481 6.512 6.417 6.437 13,165 -0.05(-0.81%)
May 08, 2007 6.592 6.592 6.481 6.490 11,303 -0.05(-0.83%)
May 07, 2007 6.490 6.579 6.481 6.545 204,467 +0.06(+0.98%)
May 04, 2007 6.483 6.516 6.481 6.481 17,981 +0.00(+0.00%)
May 03, 2007 6.503 6.508 6.472 6.481 19,667 -0.03(-0.53%)
May 02, 2007 6.503 6.539 6.503 6.516 15,676 +0.01(+0.11%)
May 01, 2007 6.445 6.539 6.445 6.508 121,572 +0.06(+0.99%)
Apr 30, 2007 6.436 6.447 6.426 6.445 34,838 +0.01(+0.23%)
Apr 27, 2007 6.412 6.445 6.412 6.430 77,402 +0.08(+1.20%)
Apr 26, 2007 6.227 6.394 6.227 6.354 46,546 +0.17(+2.79%)
Apr 25, 2007 6.136 6.234 6.136 6.181 12,651 +0.03(+0.56%)
Apr 24, 2007 6.154 6.168 6.145 6.147 5,775 -0.03(-0.56%)
Apr 23, 2007 6.176 6.199 6.176 6.181 6,485 -0.05(-0.87%)
Apr 20, 2007 6.217 6.299 6.217 6.236 25,116 +0.03(+0.41%)
Apr 19, 2007 6.219 6.219 6.201 6.210 1,100 -0.03(-0.41%)
Apr 18, 2007 6.097 6.256 6.097 6.236 42,382 +0.11(+1.81%)
Apr 17, 2007 6.150 6.221 6.125 6.125 5,396 -0.13(-2.01%)
Apr 16, 2007 6.227 6.290 6.227 6.250 3,300 +0.01(+0.09%)
Apr 13, 2007 6.208 6.272 6.208 6.245 7,464 +0.05(+0.85%)
Apr 12, 2007 6.196 6.208 6.192 6.192 4,078 -0.01(-0.12%)
Apr 11, 2007 6.230 6.232 6.199 6.199 1,100 -0.01(-0.12%)
Apr 10, 2007 6.154 6.207 6.154 6.207 15,104 +0.05(+0.77%)
Apr 09, 2007 6.232 6.237 6.159 6.159 6,119 -0.11(-1.80%)
Apr 05, 2007 6.330 6.330 6.272 6.272 2,200 -0.05(-0.72%)
Apr 04, 2007 6.363 6.385 6.281 6.317 10,233 -0.05(-0.71%)
Apr 03, 2007 6.454 6.454 6.363 6.363 2,821 -0.05(-0.71%)
Apr 02, 2007 6.408 6.408 6.408 6.408 0 +0.00(+0.00%)
Mar 30, 2007 6.408 6.408 6.408 6.408 18,185 -0.03(-0.48%)
Mar 29, 2007 6.417 6.439 6.414 6.439 1,100 +0.02(+0.34%)
Mar 28, 2007 6.410 6.481 6.410 6.417 4,400 +0.01(+0.14%)
Mar 27, 2007 6.408 6.409 6.408 6.409 5,332 -0.00(-0.03%)
Mar 26, 2007 6.526 6.534 6.390 6.410 10,451 -0.15(-2.22%)
Mar 23, 2007 6.556 6.556 6.556 6.556 275 -0.01(-0.10%)
Mar 22, 2007 6.562 6.562 6.562 6.562 0 +0.00(+0.00%)
Mar 21, 2007 6.562 6.562 6.562 6.562 365 -0.01(-0.12%)
Mar 20, 2007 6.545 6.570 6.545 6.570 1,127 +0.03(+0.39%)
Mar 19, 2007 6.565 6.586 6.545 6.545 3,162 -0.05(-0.69%)
Mar 16, 2007 6.523 6.590 6.523 6.590 6,270 +0.00(+0.00%)
Mar 15, 2007 6.586 6.612 6.586 6.590 6,466 -0.01(-0.08%)
Mar 14, 2007 6.634 6.634 6.596 6.596 34,654 -0.04(-0.55%)
Mar 13, 2007 6.634 6.636 6.608 6.632 2,750 +0.02(+0.33%)
Mar 12, 2007 6.470 6.610 6.461 6.610 11,059 +0.14(+2.11%)
Mar 09, 2007 6.474 6.474 6.474 6.474 275 -0.02(-0.25%)
Mar 08, 2007 6.556 6.556 6.481 6.490 6,207 -0.10(-1.52%)
Mar 07, 2007 6.597 6.597 6.590 6.590 825 -0.05(-0.79%)
Mar 06, 2007 6.525 6.683 6.479 6.643 52,850 +0.09(+1.39%)
Mar 05, 2007 6.552 6.552 6.552 6.552 0 +0.00(+0.00%)
Mar 02, 2007 6.585 6.588 6.530 6.552 2,750 +0.01(+0.11%)
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.