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

Timberland Bancorp (NQ: TSBK )

31.49 +0.07 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 2.313 2.458 2.219 2.386 2,077 -0.02(-0.90%)
Jun 29, 2010 2.458 2.458 2.277 2.407 6,984 -0.21(-8.01%)
Jun 25, 2010 2.704 2.704 2.617 2.617 14,134 -0.11(-3.98%)
Jun 24, 2010 2.704 2.725 2.704 2.725 2,041 +0.02(+0.80%)
Jun 23, 2010 2.711 2.711 2.704 2.704 1,383 +0.00(+0.00%)
Jun 22, 2010 2.809 2.877 2.704 2.704 12,383 +0.00(+0.00%)
Jun 21, 2010 2.834 2.841 2.704 2.704 4,855 -0.01(-0.53%)
Jun 18, 2010 2.704 2.834 2.704 2.718 20,042 -0.11(-3.84%)
Jun 17, 2010 2.704 2.892 2.704 2.827 3,534 +0.09(+3.44%)
Jun 16, 2010 2.722 2.790 2.722 2.733 1,758 -0.12(-4.30%)
Jun 15, 2010 2.841 3.029 2.827 2.856 5,732 -0.06(-1.99%)
Jun 10, 2010 3.029 2.913 2.913 2.913 1,383 +0.03(+1.00%)
Jun 09, 2010 2.856 2.921 2.747 2.884 3,408 +0.04(+1.53%)
Jun 08, 2010 3.072 3.072 2.841 2.841 2,034 -0.17(-5.76%)
Jun 07, 2010 2.718 3.065 2.718 3.015 3,527 +0.12(+4.04%)
Jun 04, 2010 2.769 2.934 2.747 2.897 968 +0.08(+2.77%)
Jun 03, 2010 2.769 2.848 2.763 2.819 1,027 -0.10(-3.42%)
Jun 01, 2010 2.957 2.919 2.919 2.919 6,501 -0.02(-0.79%)
May 28, 2010 2.913 2.971 2.754 2.942 2,489 -0.00(-0.10%)
May 27, 2010 2.947 2.947 2.914 2.945 2,074 -0.09(-3.00%)
May 26, 2010 2.964 3.123 2.964 3.036 3,043 +0.07(+2.19%)
May 25, 2010 3.000 3.022 2.892 2.971 5,463 -0.05(-1.67%)
May 24, 2010 3.000 3.022 2.964 3.022 5,062 -0.11(-3.46%)
May 21, 2010 3.145 3.174 3.036 3.130 14,534 -0.03(-0.92%)
May 20, 2010 3.188 3.289 3.156 3.159 11,757 -0.16(-4.79%)
May 19, 2010 3.358 3.362 3.231 3.318 3,739 +0.09(+2.91%)
May 18, 2010 3.369 3.405 3.224 3.224 3,160 -0.15(-4.50%)
May 17, 2010 3.296 3.376 3.296 3.376 1,330 +0.08(+2.41%)
May 14, 2010 3.434 3.434 3.268 3.296 4,088 -0.17(-5.00%)
May 13, 2010 3.166 3.506 3.166 3.470 9,182 +0.43(+14.29%)
May 12, 2010 3.217 3.412 3.036 3.036 5,400 -0.53(-14.98%)
May 11, 2010 3.434 3.607 3.253 3.571 1,312 +0.16(+4.66%)
May 10, 2010 3.260 3.419 2.978 3.412 7,608 +0.30(+9.77%)
May 07, 2010 3.116 3.130 3.109 3.109 2,632 +0.03(+0.82%)
May 06, 2010 3.065 3.302 3.051 3.083 7,898 -0.15(-4.59%)
May 05, 2010 3.154 3.434 3.152 3.231 8,760 -0.21(-6.09%)
May 04, 2010 3.419 3.441 3.419 3.441 691 -0.05(-1.45%)
May 03, 2010 3.564 3.607 3.419 3.492 11,290 +0.17(+5.23%)
Apr 30, 2010 3.600 3.643 3.296 3.318 7,054 -0.21(-5.94%)
Apr 29, 2010 3.774 3.774 3.528 3.528 8,497 -0.09(-2.40%)
Apr 28, 2010 3.658 3.788 3.493 3.615 11,272 -0.18(-4.76%)
Apr 27, 2010 3.853 3.853 3.636 3.795 3,019 -0.02(-0.47%)
Apr 26, 2010 3.680 3.839 3.246 3.813 29,273 +0.21(+5.71%)
Apr 23, 2010 3.788 3.788 3.441 3.607 7,886 -0.16(-4.22%)
Apr 22, 2010 3.311 3.795 3.311 3.766 44,723 +0.41(+12.28%)
Apr 21, 2010 3.217 3.607 3.217 3.354 4,101 +0.16(+4.98%)
Apr 20, 2010 3.253 3.253 3.007 3.195 23,933 +0.01(+0.23%)
Apr 19, 2010 3.260 3.325 3.188 3.188 1,244 -0.12(-3.50%)
Apr 16, 2010 3.376 3.414 3.304 3.304 8,637 +0.00(+0.00%)
Apr 15, 2010 3.015 3.578 3.015 3.304 14,109 +0.27(+9.07%)
Apr 14, 2010 3.123 3.199 2.964 3.029 6,515 -0.05(-1.64%)
Apr 13, 2010 2.964 3.166 2.964 3.080 11,490 +0.13(+4.28%)
Apr 12, 2010 3.000 3.181 2.953 2.953 2,751 -0.00(-0.12%)
Apr 09, 2010 3.145 3.145 2.921 2.957 7,884 -0.15(-4.88%)
Apr 08, 2010 3.007 3.181 3.007 3.109 6,978 +0.22(+7.77%)
Apr 07, 2010 2.928 3.022 2.884 2.884 5,089 +0.00(+0.00%)
Apr 06, 2010 2.841 2.928 2.841 2.884 5,145 -0.07(-2.21%)
Apr 05, 2010 2.957 2.971 2.906 2.950 6,750 -0.03(-0.97%)
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.