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

Timberland Bancorp (NQ: TSBK )

25.93 +0.68 (+2.69%)
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 (%)
Jun 30, 2004 4.061 4.063 4.029 4.063 4,950 +0.00(+0.04%)
Jun 29, 2004 4.020 4.070 4.020 4.061 10,726 +0.04(+1.09%)
Jun 28, 2004 4.085 4.087 4.018 4.018 4,950 -0.05(-1.34%)
Jun 25, 2004 4.081 4.081 4.072 4.072 1,650 +0.03(+0.63%)
Jun 24, 2004 4.083 4.087 4.047 4.047 2,200 +0.03(+0.68%)
Jun 23, 2004 4.054 4.054 4.020 4.020 825 -0.00(-0.09%)
Jun 22, 2004 4.087 4.087 4.000 4.023 6,050 -0.07(-1.64%)
Jun 21, 2004 4.090 4.121 4.090 4.090 1,650 -0.03(-0.71%)
Jun 18, 2004 4.116 4.136 4.109 4.120 11,276 +0.02(+0.49%)
Jun 17, 2004 4.101 4.101 4.100 4.100 1,375 -0.03(-0.84%)
Jun 16, 2004 4.134 4.134 4.134 4.134 550 +0.03(+0.84%)
Jun 15, 2004 4.103 4.103 4.100 4.100 1,100 +0.01(+0.18%)
Jun 14, 2004 4.092 4.094 4.092 4.092 825 -0.02(-0.49%)
Jun 10, 2004 4.139 4.139 4.090 4.112 4,400 -0.07(-1.61%)
Jun 09, 2004 4.107 4.179 4.107 4.179 4,400 +0.05(+1.14%)
Jun 08, 2004 4.130 4.132 4.100 4.132 2,200 +0.04(+1.07%)
Jun 07, 2004 4.076 4.089 4.074 4.089 3,300 +0.03(+0.85%)
Jun 04, 2004 4.081 4.081 4.054 4.054 5,775 +0.00(+0.04%)
Jun 03, 2004 4.061 4.061 4.052 4.052 14,576 -0.02(-0.45%)
Jun 02, 2004 4.070 4.070 4.070 4.070 550 -0.01(-0.27%)
Jun 01, 2004 4.054 4.100 4.054 4.081 144,392 -0.01(-0.18%)
May 28, 2004 4.054 4.089 4.036 4.089 29,703 +0.04(+1.08%)
May 27, 2004 4.125 4.125 4.045 4.045 2,750 -0.02(-0.45%)
May 26, 2004 4.107 4.172 4.063 4.063 11,826 -0.04(-1.06%)
May 25, 2004 4.045 4.107 4.045 4.107 15,951 -0.02(-0.44%)
May 24, 2004 4.116 4.125 4.056 4.125 23,652 +0.07(+1.84%)
May 21, 2004 4.050 4.050 4.050 4.050 1,650 -0.01(-0.36%)
May 20, 2004 4.070 4.096 4.029 4.065 17,877 -0.02(-0.58%)
May 19, 2004 3.965 4.089 3.965 4.089 2,750 +0.11(+2.69%)
May 18, 2004 4.032 4.032 3.945 3.981 4,950 +0.05(+1.39%)
May 17, 2004 4.116 4.116 3.827 3.927 25,027 -0.04(-0.92%)
May 14, 2004 3.964 4.000 3.960 3.963 7,425 -0.01(-0.14%)
May 13, 2004 3.889 3.981 3.889 3.969 30,528 +0.09(+2.44%)
May 12, 2004 3.930 3.930 3.845 3.874 25,303 -0.06(-1.42%)
May 11, 2004 3.930 3.974 3.818 3.930 19,252 +0.01(+0.23%)
May 10, 2004 3.994 3.998 3.838 3.921 15,401 -0.10(-2.53%)
May 07, 2004 4.000 4.029 4.000 4.023 4,675 -0.02(-0.41%)
May 06, 2004 3.994 4.040 3.992 4.040 6,050 +0.02(+0.54%)
May 05, 2004 4.172 4.172 4.018 4.018 6,325 -0.04(-0.94%)
May 04, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
May 03, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Apr 30, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Apr 29, 2004 4.083 4.085 4.001 4.056 8,526 -0.13(-3.00%)
Apr 28, 2004 4.090 4.181 4.000 4.181 60,782 -0.02(-0.56%)
Apr 27, 2004 4.107 4.227 4.094 4.205 10,451 +0.08(+1.85%)
Apr 26, 2004 4.080 4.129 4.076 4.129 5,500 +0.15(+3.65%)
Apr 23, 2004 3.983 4.080 3.981 3.983 8,801 -0.01(-0.23%)
Apr 22, 2004 3.981 4.000 3.981 3.992 4,675 +0.01(+0.23%)
Apr 21, 2004 3.998 3.998 3.981 3.983 3,300 -0.00(-0.05%)
Apr 20, 2004 3.945 3.985 3.945 3.985 1,100 +0.07(+1.67%)
Apr 19, 2004 3.996 3.996 3.920 3.920 1,375 -0.03(-0.78%)
Apr 16, 2004 3.945 3.960 3.925 3.950 9,351 -0.03(-0.69%)
Apr 15, 2004 3.830 4.018 3.830 3.978 15,951 +0.14(+3.55%)
Apr 14, 2004 4.141 4.141 3.841 3.841 18,977 -0.31(-7.49%)
Apr 13, 2004 4.199 4.199 4.149 4.152 13,201 -0.10(-2.31%)
Apr 12, 2004 4.210 4.250 4.210 4.250 2,750 +0.05(+1.21%)
Apr 08, 2004 4.205 4.249 4.199 4.199 7,425 +0.00(+0.00%)
Apr 07, 2004 4.254 4.272 4.199 4.199 4,125 -0.02(-0.39%)
Apr 06, 2004 4.234 4.234 4.210 4.216 5,775 +0.01(+0.30%)
Apr 05, 2004 4.199 4.216 4.199 4.203 4,950 +0.00(+0.09%)
Apr 02, 2004 4.185 4.205 4.181 4.199 3,025 +0.01(+0.30%)
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.