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, 2015 7.543 7.886 7.543 7.620 5,612 -0.15(-1.96%)
Jun 29, 2015 7.832 7.870 7.711 7.772 1,881 -0.09(-1.15%)
Jun 25, 2015 7.886 7.862 7.862 7.862 173 +0.03(+0.38%)
Jun 24, 2015 7.718 7.718 7.695 7.832 78,667 +0.13(+1.68%)
Jun 23, 2015 7.734 7.741 7.703 7.703 6,239 -0.02(-0.30%)
Jun 22, 2015 7.736 7.794 7.711 7.726 14,953 -0.08(-1.07%)
Jun 19, 2015 7.810 7.870 7.680 7.810 17,931 -0.02(-0.29%)
Jun 18, 2015 7.916 7.977 7.624 7.832 13,529 -0.13(-1.62%)
Jun 17, 2015 8.121 8.121 7.794 7.962 7,894 -0.06(-0.76%)
Jun 16, 2015 7.977 8.023 7.977 8.023 8,195 +0.05(+0.67%)
Jun 12, 2015 8.023 7.969 7.969 7.969 53 +0.12(+1.55%)
Jun 11, 2015 8.045 8.045 7.848 7.848 1,583 -0.10(-1.24%)
Jun 10, 2015 8.061 8.083 7.946 7.946 25,304 +0.12(+1.55%)
Jun 09, 2015 7.680 7.931 7.680 7.825 13,418 -0.26(-3.19%)
Jun 08, 2015 8.007 8.099 7.962 8.083 9,874 +0.17(+2.10%)
Jun 05, 2015 7.901 7.917 7.832 7.917 14,303 -0.02(-0.27%)
Jun 04, 2015 7.680 7.981 7.665 7.939 5,900 +0.47(+6.31%)
Jun 03, 2015 7.924 7.924 7.467 7.467 5,272 -0.55(-6.83%)
Jun 02, 2015 7.992 8.030 7.810 8.015 1,618 -0.02(-0.28%)
Jun 01, 2015 7.893 8.038 7.893 8.038 2,202 +0.17(+2.22%)
May 29, 2015 7.766 7.863 7.766 7.863 1,140 -0.14(-1.80%)
May 28, 2015 7.764 8.030 7.642 8.007 10,486 +0.33(+4.26%)
May 27, 2015 7.680 7.832 7.680 7.680 1,885 -0.06(-0.79%)
May 26, 2015 7.756 7.756 7.711 7.741 16,618 +0.13(+1.70%)
May 22, 2015 7.597 7.612 7.612 7.612 7,364 -0.22(-2.82%)
May 21, 2015 7.832 7.832 7.794 7.832 2,444 +0.00(+0.00%)
May 20, 2015 8.091 8.091 7.832 7.832 510 -0.29(-3.56%)
May 19, 2015 8.068 8.129 8.068 8.121 728 +0.12(+1.49%)
May 18, 2015 8.015 8.114 8.000 8.002 804 +0.02(+0.22%)
May 15, 2015 7.962 7.995 7.870 7.985 4,717 +0.02(+0.29%)
May 14, 2015 8.029 8.114 7.962 7.962 857 -0.02(-0.27%)
May 13, 2015 7.948 7.985 7.948 7.983 1,274 +0.01(+0.09%)
May 12, 2015 7.976 7.976 7.976 7.976 560 -0.02(-0.21%)
May 11, 2015 7.960 8.083 7.954 7.992 4,020 +0.03(+0.38%)
May 07, 2015 7.917 7.962 7.962 7.962 1 +0.06(+0.76%)
May 06, 2015 7.901 7.917 7.901 7.902 396 +0.08(+0.97%)
May 05, 2015 7.811 8.060 7.811 7.826 1,674 -0.23(-2.91%)
May 04, 2015 7.848 8.083 7.796 8.060 6,741 +0.20(+2.50%)
May 01, 2015 8.037 8.090 7.735 7.864 7,304 -0.11(-1.42%)
Apr 30, 2015 8.083 8.083 7.796 7.977 3,483 -0.11(-1.31%)
Apr 29, 2015 8.083 8.083 8.083 8.083 396 +0.21(+2.69%)
Apr 27, 2015 8.083 7.871 7.871 7.871 26 -0.20(-2.44%)
Apr 23, 2015 8.068 8.068 8.068 8.068 13 -0.02(-0.19%)
Apr 22, 2015 8.151 8.151 8.083 8.083 1,047 +0.01(+0.09%)
Apr 21, 2015 8.075 8.075 8.075 8.075 398 -0.07(-0.87%)
Apr 20, 2015 8.146 8.146 8.146 8.146 1,379 +0.06(+0.69%)
Apr 17, 2015 8.079 8.098 8.068 8.090 1,310 -0.01(-0.09%)
Apr 15, 2015 8.098 8.098 8.098 8.098 388 -0.02(-0.28%)
Apr 14, 2015 8.196 8.211 8.121 8.121 2,794 -0.10(-1.20%)
Apr 10, 2015 8.075 8.219 8.219 8.219 42 +0.14(+1.78%)
Apr 09, 2015 8.075 8.090 8.075 8.075 1,983 -0.05(-0.65%)
Apr 08, 2015 8.083 8.189 8.075 8.128 2,518 +0.03(+0.37%)
Apr 07, 2015 8.083 8.106 8.083 8.098 1,155 +0.00(+0.00%)
Apr 06, 2015 8.106 8.242 8.098 8.098 1,593 +0.01(+0.16%)
Apr 02, 2015 8.075 8.085 8.085 8.085 15,341 -0.01(-0.16%)
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.