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 29, 2015 7.766 7.863 7.766 7.863 1,140 -0.14(-1.80%)
May 28, 2015 7.764 8.030 7.642 8.007 10,486 +0.33(+4.26%)
May 27, 2015 7.680 7.832 7.680 7.680 1,885 -0.06(-0.79%)
May 26, 2015 7.756 7.756 7.711 7.741 16,618 +0.13(+1.70%)
May 22, 2015 7.597 7.612 7.612 7.612 7,364 -0.22(-2.82%)
May 21, 2015 7.832 7.832 7.794 7.832 2,444 +0.00(+0.00%)
May 20, 2015 8.091 8.091 7.832 7.832 510 -0.29(-3.56%)
May 19, 2015 8.068 8.129 8.068 8.121 728 +0.12(+1.49%)
May 18, 2015 8.015 8.114 8.000 8.002 804 +0.02(+0.22%)
May 15, 2015 7.962 7.995 7.870 7.985 4,717 +0.02(+0.29%)
May 14, 2015 8.029 8.114 7.962 7.962 857 -0.02(-0.27%)
May 13, 2015 7.948 7.985 7.948 7.983 1,274 +0.01(+0.09%)
May 12, 2015 7.976 7.976 7.976 7.976 560 -0.02(-0.21%)
May 11, 2015 7.960 8.083 7.954 7.992 4,020 +0.03(+0.38%)
May 07, 2015 7.917 7.962 7.962 7.962 1 +0.06(+0.76%)
May 06, 2015 7.901 7.917 7.901 7.902 396 +0.08(+0.97%)
May 05, 2015 7.811 8.060 7.811 7.826 1,674 -0.23(-2.91%)
May 04, 2015 7.848 8.083 7.796 8.060 6,741 +0.20(+2.50%)
May 01, 2015 8.037 8.090 7.735 7.864 7,304 -0.11(-1.42%)
Apr 30, 2015 8.083 8.083 7.796 7.977 3,483 -0.11(-1.31%)
Apr 29, 2015 8.083 8.083 8.083 8.083 396 +0.21(+2.69%)
Apr 27, 2015 8.083 7.871 7.871 7.871 26 -0.20(-2.44%)
Apr 23, 2015 8.068 8.068 8.068 8.068 13 -0.02(-0.19%)
Apr 22, 2015 8.151 8.151 8.083 8.083 1,047 +0.01(+0.09%)
Apr 21, 2015 8.075 8.075 8.075 8.075 398 -0.07(-0.87%)
Apr 20, 2015 8.146 8.146 8.146 8.146 1,379 +0.06(+0.69%)
Apr 17, 2015 8.079 8.098 8.068 8.090 1,310 -0.01(-0.09%)
Apr 15, 2015 8.098 8.098 8.098 8.098 388 -0.02(-0.28%)
Apr 14, 2015 8.196 8.211 8.121 8.121 2,794 -0.10(-1.20%)
Apr 10, 2015 8.075 8.219 8.219 8.219 42 +0.14(+1.78%)
Apr 09, 2015 8.075 8.090 8.075 8.075 1,983 -0.05(-0.65%)
Apr 08, 2015 8.083 8.189 8.075 8.128 2,518 +0.03(+0.37%)
Apr 07, 2015 8.083 8.106 8.083 8.098 1,155 +0.00(+0.00%)
Apr 06, 2015 8.106 8.242 8.098 8.098 1,593 +0.01(+0.16%)
Apr 02, 2015 8.075 8.085 8.085 8.085 15,341 -0.01(-0.16%)
Apr 01, 2015 8.098 8.098 8.098 8.098 472 +0.05(+0.66%)
Mar 30, 2015 8.045 8.045 8.045 8.045 46 -0.16(-1.93%)
Mar 27, 2015 8.204 8.204 8.204 8.204 420 -0.02(-0.18%)
Mar 26, 2015 8.219 8.219 8.219 8.219 137 +0.00(+0.00%)
Mar 25, 2015 8.113 8.219 8.090 8.219 858 -0.06(-0.73%)
Mar 24, 2015 8.143 8.279 8.068 8.279 1,411 +0.23(+2.91%)
Mar 23, 2015 8.045 8.045 8.045 8.045 1,445 +0.00(+0.00%)
Mar 20, 2015 8.264 8.287 8.045 8.045 4,378 -0.12(-1.48%)
Mar 19, 2015 8.092 8.242 8.022 8.166 12,227 +0.08(+0.93%)
Mar 18, 2015 8.181 8.279 8.015 8.090 1,583 -0.02(-0.28%)
Mar 17, 2015 8.106 8.113 8.090 8.113 1,854 -0.01(-0.09%)
Mar 16, 2015 8.106 8.147 8.090 8.121 6,325 +0.03(+0.37%)
Mar 13, 2015 8.090 8.158 8.090 8.090 1,788 -0.12(-1.47%)
Mar 12, 2015 8.317 8.317 8.090 8.211 5,294 +0.02(+0.18%)
Mar 11, 2015 8.109 8.249 8.090 8.196 16,853 +0.08(+0.93%)
Mar 10, 2015 8.090 8.121 8.090 8.121 2,250 +0.05(+0.56%)
Mar 09, 2015 8.083 8.083 8.075 8.075 286 -0.04(-0.47%)
Mar 06, 2015 7.992 8.121 7.992 8.113 3,922 +0.12(+1.51%)
Mar 05, 2015 7.992 7.992 7.992 7.992 134 -0.02(-0.19%)
Mar 04, 2015 8.059 8.083 7.969 8.007 4,138 +0.05(+0.57%)
Mar 03, 2015 7.947 8.090 7.947 7.962 13,517 -0.04(-0.47%)
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.