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

Timberland Bancorp (NQ: TSBK )

24.59 +0.27 (+1.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 5, 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, 2009 2.946 2.982 2.982 2.982 1,649 +0.04(+1.23%)
Jun 29, 2009 3.018 3.018 2.946 2.946 274 -0.04(-1.22%)
Jun 26, 2009 2.727 3.047 2.727 2.982 12,452 +0.26(+9.63%)
Jun 25, 2009 2.953 3.004 2.596 2.720 17,897 -0.33(-10.95%)
Jun 24, 2009 3.202 3.202 3.055 3.055 3,251 -0.20(-6.25%)
Jun 23, 2009 3.258 3.273 3.244 3.258 2,956 +0.16(+5.16%)
Jun 22, 2009 3.106 3.207 3.091 3.098 6,298 -0.36(-10.32%)
Jun 19, 2009 3.455 3.455 3.455 3.455 573 -0.01(-0.21%)
Jun 17, 2009 3.535 3.462 3.462 3.462 3,588 -0.17(-4.80%)
Jun 15, 2009 3.636 3.636 3.636 3.636 0 +0.14(+3.95%)
Jun 11, 2009 3.469 3.571 3.455 3.498 5,765 -0.04(-1.23%)
Jun 10, 2009 3.673 3.673 3.484 3.542 3,918 -0.12(-3.37%)
Jun 09, 2009 3.636 3.666 3.629 3.666 2,276 +0.00(+0.00%)
Jun 08, 2009 3.673 3.695 3.455 3.666 7,377 -0.05(-1.37%)
Jun 05, 2009 3.709 3.796 3.709 3.716 1,993 +0.03(+0.79%)
Jun 04, 2009 3.636 3.724 3.636 3.687 7,999 +0.14(+3.89%)
Jun 03, 2009 3.618 3.622 3.549 3.549 4,960 +0.00(+0.00%)
Jun 02, 2009 3.588 3.607 3.539 3.549 4,936 -0.06(-1.71%)
Jun 01, 2009 3.527 3.680 3.527 3.611 13,305 +0.12(+3.44%)
May 29, 2009 3.680 3.709 3.491 3.491 10,354 -0.01(-0.42%)
May 28, 2009 3.673 3.673 3.498 3.506 2,199 +0.05(+1.47%)
May 27, 2009 3.746 3.746 3.455 3.455 2,034 -0.32(-8.48%)
May 26, 2009 3.804 3.862 3.767 3.775 8,202 -0.04(-1.14%)
May 22, 2009 3.826 3.826 3.651 3.818 7,424 +0.03(+0.77%)
May 21, 2009 3.644 4.160 3.644 3.789 25,508 +0.17(+4.83%)
May 20, 2009 3.767 3.767 3.615 3.615 4,815 -0.07(-1.97%)
May 19, 2009 3.753 3.753 3.673 3.687 7,108 -0.06(-1.55%)
May 18, 2009 3.571 3.869 3.520 3.746 15,831 +0.30(+8.65%)
May 15, 2009 3.622 4.000 3.447 3.447 2,749 -0.12(-3.27%)
May 14, 2009 3.578 3.666 3.564 3.564 3,646 +0.03(+0.82%)
May 13, 2009 3.818 3.869 3.455 3.535 9,007 -0.39(-10.00%)
May 12, 2009 4.029 4.037 3.673 3.927 13,371 -0.09(-2.35%)
May 11, 2009 4.007 4.058 3.986 4.022 3,891 +0.01(+0.36%)
May 08, 2009 3.935 4.278 3.644 4.007 19,887 +0.09(+2.23%)
May 07, 2009 4.138 4.146 3.753 3.920 10,276 -0.04(-0.92%)
May 06, 2009 4.364 4.364 3.957 3.957 15,237 -0.11(-2.68%)
May 05, 2009 4.080 4.182 4.058 4.066 5,912 -0.02(-0.53%)
May 04, 2009 3.964 4.138 3.964 4.087 9,796 +0.14(+3.50%)
Apr 30, 2009 3.949 3.949 3.949 3.949 0 -0.05(-1.27%)
Apr 29, 2009 4.247 4.247 3.906 4.000 6,339 -0.27(-6.30%)
Apr 28, 2009 4.240 4.291 4.240 4.269 1,788 +0.02(+0.41%)
Apr 27, 2009 4.182 4.252 4.175 4.252 2,234 +0.07(+1.67%)
Apr 24, 2009 3.818 4.189 3.818 4.182 8,002 +0.32(+8.41%)
Apr 23, 2009 4.000 4.000 3.847 3.858 5,091 -0.23(-5.62%)
Apr 22, 2009 4.131 4.131 4.044 4.087 2,490 +0.20(+5.24%)
Apr 21, 2009 4.146 4.146 3.884 3.884 1,099 -0.39(-9.18%)
Apr 20, 2009 4.327 4.335 3.993 4.277 9,192 +0.33(+8.49%)
Apr 17, 2009 4.327 4.327 3.942 3.942 3,849 -0.07(-1.63%)
Apr 16, 2009 3.964 4.240 3.935 4.007 6,537 -0.12(-2.99%)
Apr 15, 2009 4.138 4.269 4.044 4.131 2,337 +0.10(+2.53%)
Apr 14, 2009 4.066 4.066 3.964 4.029 7,680 -0.12(-2.81%)
Apr 13, 2009 4.175 4.175 4.109 4.146 2,612 +0.07(+1.61%)
Apr 09, 2009 4.000 4.080 3.767 4.080 5,508 +0.06(+1.45%)
Apr 08, 2009 3.986 4.022 3.986 4.022 687 +0.07(+1.84%)
Apr 07, 2009 3.935 3.949 3.935 3.949 976 +0.02(+0.56%)
Apr 06, 2009 4.058 4.058 3.753 3.927 1,897 -0.03(-0.74%)
Apr 03, 2009 3.840 3.957 3.811 3.957 7,493 -0.02(-0.55%)
Apr 02, 2009 3.686 3.978 3.686 3.978 6,187 +0.13(+3.40%)
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.