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, 2006 5.676 5.676 5.618 5.676 1,100 -0.02(-0.41%)
Jun 29, 2006 5.681 5.699 5.592 5.699 133,666 +0.05(+0.97%)
Jun 28, 2006 5.648 5.681 5.636 5.645 2,758 -0.01(-0.19%)
Jun 27, 2006 5.636 5.681 5.636 5.656 3,550 +0.00(+0.06%)
Jun 26, 2006 5.638 5.652 5.636 5.652 825 -0.09(-1.61%)
Jun 23, 2006 5.745 5.745 5.745 5.745 0 +0.00(+0.00%)
Jun 22, 2006 5.719 5.781 5.719 5.745 15,404 +0.03(+0.48%)
Jun 21, 2006 5.679 5.727 5.628 5.718 64,517 +0.05(+0.96%)
Jun 20, 2006 5.657 5.696 5.657 5.663 1,925 -0.02(-0.32%)
Jun 19, 2006 5.697 5.697 5.661 5.681 3,850 +0.03(+0.45%)
Jun 16, 2006 5.708 5.718 5.656 5.656 8,622 -0.03(-0.51%)
Jun 15, 2006 5.768 5.768 5.585 5.685 18,784 -0.03(-0.60%)
Jun 14, 2006 5.719 5.719 5.719 5.719 275 +0.09(+1.62%)
Jun 13, 2006 5.590 5.628 5.590 5.628 13,091 -0.00(-0.03%)
Jun 12, 2006 5.634 5.639 5.630 5.630 1,925 -0.01(-0.19%)
Jun 09, 2006 5.641 5.641 5.641 5.641 0 +0.00(+0.00%)
Jun 08, 2006 5.618 5.668 5.590 5.641 187,594 -0.01(-0.10%)
Jun 07, 2006 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Jun 06, 2006 5.601 5.805 5.581 5.647 59,495 -0.02(-0.38%)
Jun 05, 2006 5.579 5.672 5.545 5.668 36,400 +0.05(+0.94%)
Jun 02, 2006 5.610 5.699 5.363 5.616 16,455 -0.11(-1.97%)
Jun 01, 2006 5.523 5.807 5.390 5.728 59,841 +0.13(+2.31%)
May 31, 2006 5.619 5.620 5.599 5.599 10,734 -0.03(-0.61%)
May 30, 2006 5.636 5.636 5.634 5.634 1,650 +0.00(+0.00%)
May 26, 2006 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
May 25, 2006 5.630 5.636 5.545 5.634 47,866 +0.04(+0.78%)
May 24, 2006 5.590 5.590 5.590 5.590 4,400 +0.05(+0.92%)
May 23, 2006 5.519 5.621 5.519 5.539 4,125 +0.09(+1.57%)
May 22, 2006 5.405 5.488 5.405 5.454 11,556 -0.01(-0.17%)
May 19, 2006 5.436 5.463 5.436 5.463 825 -0.02(-0.30%)
May 18, 2006 5.456 5.488 5.445 5.479 31,722 -0.03(-0.53%)
May 17, 2006 5.508 5.527 5.481 5.508 1,100 -0.04(-0.66%)
May 16, 2006 5.576 5.606 5.545 5.545 15,465 -0.08(-1.36%)
May 15, 2006 5.679 5.679 5.610 5.621 7,700 -0.01(-0.26%)
May 12, 2006 5.318 5.941 5.274 5.636 129,067 +0.33(+6.31%)
May 11, 2006 5.272 5.339 5.272 5.301 6,600 +0.03(+0.55%)
May 10, 2006 5.281 5.316 5.272 5.272 42,819 +0.00(+0.00%)
May 09, 2006 5.299 5.299 5.272 5.272 7,150 +0.00(+0.00%)
May 08, 2006 5.290 5.290 5.272 5.272 14,579 -0.00(-0.03%)
May 05, 2006 5.274 5.274 5.274 5.274 825 +0.00(+0.03%)
May 04, 2006 5.336 5.336 5.272 5.272 5,852 +0.00(+0.00%)
May 03, 2006 5.308 5.308 5.181 5.272 298,520 -0.04(-0.82%)
May 02, 2006 5.290 5.363 5.290 5.316 4,967 +0.03(+0.62%)
May 01, 2006 5.272 5.283 5.254 5.283 30,171 +0.01(+0.14%)
Apr 28, 2006 5.281 5.281 5.276 5.276 1,925 +0.00(+0.00%)
Apr 27, 2006 5.281 5.281 5.276 5.276 8,517 -0.01(-0.10%)
Apr 26, 2006 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 25, 2006 5.299 5.299 5.281 5.281 550 -0.02(-0.34%)
Apr 24, 2006 5.296 5.299 5.272 5.299 3,869 +0.00(+0.00%)
Apr 21, 2006 5.299 5.299 5.298 5.299 2,051 +0.00(+0.03%)
Apr 20, 2006 5.267 5.299 5.267 5.298 14,254 -0.00(-0.03%)
Apr 19, 2006 5.230 5.299 5.183 5.299 31,007 +0.10(+1.92%)
Apr 18, 2006 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Apr 17, 2006 5.108 5.199 5.108 5.199 4,408 +0.04(+0.81%)
Apr 13, 2006 5.118 5.158 5.118 5.158 14,293 +0.07(+1.32%)
Apr 12, 2006 5.114 5.092 5.090 5.090 2,216 -0.02(-0.46%)
Apr 11, 2006 5.099 5.156 5.028 5.114 5,049 +0.01(+0.11%)
Apr 10, 2006 5.108 5.130 5.103 5.108 4,535 -0.02(-0.32%)
Apr 07, 2006 5.090 5.125 5.090 5.125 1,375 +0.02(+0.43%)
Apr 06, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 05, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 04, 2006 5.164 5.172 5.103 5.103 1,443 -0.01(-0.22%)
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.