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 (%)
Jun 30, 2003 4.162 4.111 4.111 4.111 274 -0.05(-1.22%)
Jun 27, 2003 4.182 4.197 4.162 4.162 2,474 +0.01(+0.13%)
Jun 26, 2003 3.987 4.182 3.987 4.157 6,599 -0.06(-1.34%)
Jun 25, 2003 4.029 4.275 4.018 4.213 14,024 +0.21(+5.37%)
Jun 24, 2003 3.920 4.020 3.918 3.998 7,699 +0.05(+1.38%)
Jun 23, 2003 4.018 4.018 3.873 3.944 8,799 -0.09(-2.35%)
Jun 20, 2003 4.115 4.120 4.027 4.039 2,749 -0.07(-1.81%)
Jun 19, 2003 4.111 4.224 4.099 4.113 6,599 +0.03(+0.85%)
Jun 18, 2003 4.115 4.115 4.073 4.078 3,299 -0.04(-0.93%)
Jun 17, 2003 4.095 4.182 4.009 4.117 15,399 -0.01(-0.18%)
Jun 16, 2003 4.204 4.204 4.053 4.124 17,049 -0.09(-2.24%)
Jun 13, 2003 4.337 4.337 4.218 4.218 7,424 -0.14(-3.29%)
Jun 12, 2003 4.413 4.413 4.300 4.362 15,124 -0.02(-0.37%)
Jun 11, 2003 4.346 4.435 4.346 4.378 51,698 -0.00(-0.08%)
Jun 10, 2003 4.180 4.427 4.180 4.382 23,924 +0.21(+5.01%)
Jun 09, 2003 4.067 4.173 4.067 4.173 9,624 +0.10(+2.50%)
Jun 06, 2003 4.053 4.084 4.037 4.071 3,849 +0.03(+0.86%)
Jun 05, 2003 3.889 4.164 3.889 4.037 26,399 +0.15(+3.79%)
Jun 04, 2003 3.860 3.889 3.846 3.889 11,274 +0.05(+1.18%)
Jun 03, 2003 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Jun 02, 2003 3.838 3.844 3.818 3.844 15,674 -0.00(-0.09%)
May 30, 2003 3.847 3.847 3.818 3.847 7,424 +0.00(+0.05%)
May 29, 2003 3.846 3.864 3.846 3.846 5,499 +0.02(+0.43%)
May 28, 2003 3.818 3.829 3.818 3.829 8,524 +0.00(+0.00%)
May 27, 2003 3.818 3.829 3.818 3.829 5,774 +0.02(+0.53%)
May 23, 2003 3.809 3.809 3.800 3.809 6,049 -0.01(-0.24%)
May 22, 2003 3.857 3.857 3.818 3.818 25,849 -0.04(-0.94%)
May 21, 2003 3.838 3.855 3.838 3.855 824 +0.03(+0.71%)
May 20, 2003 3.838 3.838 3.818 3.827 824 -0.00(-0.05%)
May 19, 2003 3.849 3.849 3.829 3.829 4,124 -0.03(-0.71%)
May 16, 2003 3.824 3.857 3.824 3.857 3,024 +0.01(+0.24%)
May 15, 2003 3.776 3.847 3.776 3.847 7,974 +0.06(+1.63%)
May 14, 2003 3.809 3.809 3.782 3.786 2,199 -0.03(-0.81%)
May 13, 2003 3.722 3.817 3.700 3.817 11,549 +0.08(+2.14%)
May 12, 2003 3.727 3.736 3.727 3.736 3,024 +0.01(+0.39%)
May 09, 2003 3.746 3.746 3.709 3.722 3,299 -0.02(-0.63%)
May 08, 2003 3.749 3.749 3.746 3.746 549 -0.01(-0.29%)
May 07, 2003 3.756 3.756 3.756 3.756 0 +0.00(+0.00%)
May 06, 2003 3.756 3.756 3.756 3.756 274 +0.01(+0.24%)
May 05, 2003 3.727 3.747 3.727 3.747 29,423 +0.02(+0.54%)
May 02, 2003 3.744 3.746 3.727 3.727 12,924 -0.01(-0.39%)
May 01, 2003 3.727 3.742 3.709 3.742 18,424 +0.02(+0.64%)
Apr 30, 2003 3.727 3.742 3.709 3.718 15,674 -0.01(-0.34%)
Apr 29, 2003 3.764 3.764 3.682 3.731 38,223 -0.04(-1.11%)
Apr 28, 2003 3.735 3.842 3.735 3.773 81,397 +0.05(+1.22%)
Apr 25, 2003 3.707 3.727 3.702 3.727 6,049 +0.02(+0.54%)
Apr 24, 2003 3.778 3.817 3.707 3.707 12,649 -0.07(-1.88%)
Apr 23, 2003 3.746 3.778 3.746 3.778 8,249 +0.05(+1.27%)
Apr 22, 2003 3.771 3.773 3.727 3.731 4,674 -0.03(-0.92%)
Apr 21, 2003 3.744 3.771 3.744 3.766 12,099 +0.06(+1.52%)
Apr 17, 2003 3.746 3.771 3.709 3.709 11,274 -0.03(-0.87%)
Apr 16, 2003 3.682 3.742 3.680 3.742 39,598 +0.07(+1.98%)
Apr 15, 2003 3.691 3.753 3.669 3.669 21,174 -0.02(-0.59%)
Apr 14, 2003 3.651 3.744 3.651 3.691 18,974 +0.06(+1.55%)
Apr 11, 2003 3.509 3.636 3.509 3.635 24,199 +0.15(+4.39%)
Apr 10, 2003 3.469 3.506 3.469 3.482 14,299 +0.00(+0.00%)
Apr 09, 2003 3.482 3.482 3.482 3.482 1,649 +0.01(+0.16%)
Apr 08, 2003 3.476 3.476 3.476 3.476 1,099 -0.01(-0.16%)
Apr 07, 2003 3.495 3.500 3.482 3.482 10,174 -0.01(-0.26%)
Apr 04, 2003 3.473 3.491 3.473 3.491 2,749 +0.02(+0.52%)
Apr 03, 2003 3.491 3.491 3.473 3.473 1,374 -0.02(-0.62%)
Apr 02, 2003 3.547 3.547 3.469 3.495 12,099 -0.08(-2.18%)
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.