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 29, 2007 11.53 11.55 11.09 11.42 24,721 -0.15(-1.26%)
Jun 28, 2007 12.12 12.15 10.87 11.56 25,315 -0.44(-3.64%)
Jun 27, 2007 12.11 12.11 11.74 12.00 37,463 -0.18(-1.49%)
Jun 26, 2007 12.92 12.96 12.12 12.18 26,368 -0.84(-6.42%)
Jun 25, 2007 13.13 13.16 12.94 13.02 34,607 +0.11(+0.85%)
Jun 22, 2007 13.08 13.27 12.91 12.91 110,093 +0.04(+0.28%)
Jun 21, 2007 13.27 13.49 12.73 12.87 17,878 -0.36(-2.75%)
Jun 20, 2007 13.41 13.50 13.21 13.24 5,774 -0.27(-1.99%)
Jun 19, 2007 13.32 13.53 13.32 13.51 3,849 -0.03(-0.21%)
Jun 18, 2007 13.46 13.59 13.37 13.54 11,549 +0.12(+0.87%)
Jun 15, 2007 12.65 13.52 12.65 13.42 10,999 +0.73(+5.73%)
Jun 14, 2007 12.76 12.76 12.65 12.69 7,837 +0.03(+0.23%)
Jun 13, 2007 12.88 12.89 12.56 12.66 8,387 -0.11(-0.85%)
Jun 12, 2007 13.24 13.41 12.77 12.77 20,074 -0.39(-2.93%)
Jun 11, 2007 13.38 13.38 13.02 13.16 3,939 -0.29(-2.16%)
Jun 08, 2007 13.24 13.46 13.24 13.45 81,397 +0.10(+0.76%)
Jun 07, 2007 13.50 13.54 13.24 13.35 15,732 -0.07(-0.54%)
Jun 06, 2007 13.63 13.93 13.42 13.42 7,074 +6.76(+101.64%)
Jun 05, 2007 6.544 6.655 6.455 6.655 12,814 +0.03(+0.41%)
Jun 04, 2007 6.429 6.628 6.429 6.628 20,682 +0.13(+1.96%)
Jun 01, 2007 6.382 6.500 6.348 6.500 17,874 +0.16(+2.49%)
May 31, 2007 6.300 6.362 6.300 6.342 110,579 +0.04(+0.66%)
May 30, 2007 6.251 6.318 6.235 6.300 58,724 +0.05(+0.87%)
May 29, 2007 6.046 6.246 6.046 6.246 45,585 +0.20(+3.28%)
May 25, 2007 6.175 6.175 6.006 6.047 25,175 -0.11(-1.77%)
May 24, 2007 6.231 6.235 6.138 6.157 9,624 -0.14(-2.28%)
May 23, 2007 6.293 6.335 6.280 6.300 3,863 -0.01(-0.14%)
May 22, 2007 6.280 6.369 6.280 6.309 9,902 +0.07(+1.08%)
May 21, 2007 6.227 6.242 6.227 6.242 1,814 +0.04(+0.70%)
May 18, 2007 6.246 6.246 6.198 6.198 3,299 -0.05(-0.81%)
May 17, 2007 6.291 6.291 6.249 6.249 3,987 -0.03(-0.55%)
May 16, 2007 6.318 6.319 6.284 6.284 3,849 -0.05(-0.78%)
May 15, 2007 6.382 6.388 6.333 6.333 7,424 -0.08(-1.19%)
May 14, 2007 6.409 6.438 6.409 6.409 5,260 -0.04(-0.68%)
May 11, 2007 6.453 6.453 6.453 6.453 6,682 -0.03(-0.53%)
May 10, 2007 6.431 6.487 6.418 6.487 11,868 +0.05(+0.76%)
May 09, 2007 6.482 6.513 6.418 6.438 13,163 -0.05(-0.81%)
May 08, 2007 6.593 6.593 6.482 6.491 11,302 -0.05(-0.83%)
May 07, 2007 6.491 6.580 6.482 6.546 204,436 +0.06(+0.98%)
May 04, 2007 6.484 6.517 6.482 6.482 17,978 +0.00(+0.00%)
May 03, 2007 6.504 6.509 6.473 6.482 19,664 -0.03(-0.53%)
May 02, 2007 6.504 6.540 6.504 6.517 15,674 +0.01(+0.11%)
May 01, 2007 6.446 6.540 6.446 6.509 121,553 +0.06(+0.99%)
Apr 30, 2007 6.437 6.447 6.428 6.446 34,833 +0.01(+0.23%)
Apr 27, 2007 6.413 6.446 6.413 6.431 77,390 +0.08(+1.20%)
Apr 26, 2007 6.227 6.395 6.227 6.355 46,539 +0.17(+2.79%)
Apr 25, 2007 6.137 6.235 6.137 6.182 12,649 +0.03(+0.56%)
Apr 24, 2007 6.155 6.169 6.146 6.147 5,774 -0.03(-0.56%)
Apr 23, 2007 6.177 6.200 6.177 6.182 6,484 -0.05(-0.87%)
Apr 20, 2007 6.218 6.300 6.218 6.237 25,112 +0.03(+0.41%)
Apr 19, 2007 6.220 6.220 6.202 6.211 1,099 -0.03(-0.41%)
Apr 18, 2007 6.098 6.257 6.098 6.237 42,376 +0.11(+1.81%)
Apr 17, 2007 6.151 6.222 6.126 6.126 5,395 -0.13(-2.01%)
Apr 16, 2007 6.227 6.291 6.227 6.251 3,299 +0.01(+0.09%)
Apr 13, 2007 6.209 6.273 6.209 6.246 7,463 +0.05(+0.85%)
Apr 12, 2007 6.197 6.209 6.193 6.193 4,078 -0.01(-0.12%)
Apr 11, 2007 6.231 6.233 6.200 6.200 1,099 -0.01(-0.12%)
Apr 10, 2007 6.155 6.207 6.155 6.207 15,102 +0.05(+0.77%)
Apr 09, 2007 6.233 6.238 6.160 6.160 6,118 -0.11(-1.80%)
Apr 05, 2007 6.331 6.331 6.273 6.273 2,199 -0.05(-0.72%)
Apr 04, 2007 6.364 6.386 6.282 6.318 10,232 -0.05(-0.71%)
Apr 03, 2007 6.455 6.455 6.364 6.364 2,821 -0.05(-0.71%)
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.