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

Timberland Bancorp (NQ: TSBK )

25.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 4.105 4.105 4.045 4.081 57,206 -0.09(-2.09%)
Jul 29, 2004 4.136 4.169 4.136 4.169 11,276 +0.01(+0.17%)
Jul 28, 2004 4.116 4.172 4.116 4.161 29,978 +0.05(+1.28%)
Jul 27, 2004 4.072 4.114 4.070 4.109 12,651 +0.05(+1.16%)
Jul 26, 2004 4.036 4.072 4.021 4.061 23,927 +0.03(+0.86%)
Jul 23, 2004 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Jul 22, 2004 4.029 4.029 4.027 4.027 1,650 -0.00(-0.05%)
Jul 21, 2004 4.029 4.029 4.029 4.029 550 -0.04(-1.07%)
Jul 20, 2004 4.054 4.081 4.036 4.072 14,301 +0.03(+0.63%)
Jul 19, 2004 4.050 4.050 4.045 4.047 1,650 -0.01(-0.13%)
Jul 16, 2004 4.052 4.052 4.052 4.052 275 +0.02(+0.59%)
Jul 15, 2004 4.029 4.029 4.029 4.029 0 +0.00(+0.00%)
Jul 14, 2004 4.045 4.045 4.021 4.029 61,607 +0.01(+0.27%)
Jul 13, 2004 4.010 4.018 4.010 4.018 825 +0.01(+0.23%)
Jul 12, 2004 4.010 4.010 4.009 4.009 1,375 -0.01(-0.27%)
Jul 09, 2004 4.020 4.020 4.020 4.020 275 -0.05(-1.21%)
Jul 08, 2004 4.090 4.090 4.016 4.069 9,076 -0.02(-0.49%)
Jul 07, 2004 4.069 4.089 4.069 4.089 825 +0.05(+1.35%)
Jul 06, 2004 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jul 02, 2004 4.036 4.063 4.034 4.034 1,375 -0.00(-0.05%)
Jul 01, 2004 4.061 4.061 4.020 4.036 4,400 -0.03(-0.67%)
Jun 30, 2004 4.061 4.063 4.029 4.063 4,950 +0.00(+0.04%)
Jun 29, 2004 4.020 4.070 4.020 4.061 10,726 +0.04(+1.09%)
Jun 28, 2004 4.085 4.087 4.018 4.018 4,950 -0.05(-1.34%)
Jun 25, 2004 4.081 4.081 4.072 4.072 1,650 +0.03(+0.63%)
Jun 24, 2004 4.083 4.087 4.047 4.047 2,200 +0.03(+0.68%)
Jun 23, 2004 4.054 4.054 4.020 4.020 825 -0.00(-0.09%)
Jun 22, 2004 4.087 4.087 4.000 4.023 6,050 -0.07(-1.64%)
Jun 21, 2004 4.090 4.121 4.090 4.090 1,650 -0.03(-0.71%)
Jun 18, 2004 4.116 4.136 4.109 4.120 11,276 +0.02(+0.49%)
Jun 17, 2004 4.101 4.101 4.100 4.100 1,375 -0.03(-0.84%)
Jun 16, 2004 4.134 4.134 4.134 4.134 550 +0.03(+0.84%)
Jun 15, 2004 4.103 4.103 4.100 4.100 1,100 +0.01(+0.18%)
Jun 14, 2004 4.092 4.094 4.092 4.092 825 -0.02(-0.49%)
Jun 10, 2004 4.139 4.139 4.090 4.112 4,400 -0.07(-1.61%)
Jun 09, 2004 4.107 4.179 4.107 4.179 4,400 +0.05(+1.14%)
Jun 08, 2004 4.130 4.132 4.100 4.132 2,200 +0.04(+1.07%)
Jun 07, 2004 4.076 4.089 4.074 4.089 3,300 +0.03(+0.85%)
Jun 04, 2004 4.081 4.081 4.054 4.054 5,775 +0.00(+0.04%)
Jun 03, 2004 4.061 4.061 4.052 4.052 14,576 -0.02(-0.45%)
Jun 02, 2004 4.070 4.070 4.070 4.070 550 -0.01(-0.27%)
Jun 01, 2004 4.054 4.100 4.054 4.081 144,392 -0.01(-0.18%)
May 28, 2004 4.054 4.089 4.036 4.089 29,703 +0.04(+1.08%)
May 27, 2004 4.125 4.125 4.045 4.045 2,750 -0.02(-0.45%)
May 26, 2004 4.107 4.172 4.063 4.063 11,826 -0.04(-1.06%)
May 25, 2004 4.045 4.107 4.045 4.107 15,951 -0.02(-0.44%)
May 24, 2004 4.116 4.125 4.056 4.125 23,652 +0.07(+1.84%)
May 21, 2004 4.050 4.050 4.050 4.050 1,650 -0.01(-0.36%)
May 20, 2004 4.070 4.096 4.029 4.065 17,877 -0.02(-0.58%)
May 19, 2004 3.965 4.089 3.965 4.089 2,750 +0.11(+2.69%)
May 18, 2004 4.032 4.032 3.945 3.981 4,950 +0.05(+1.39%)
May 17, 2004 4.116 4.116 3.827 3.927 25,027 -0.04(-0.92%)
May 14, 2004 3.964 4.000 3.960 3.963 7,425 -0.01(-0.14%)
May 13, 2004 3.889 3.981 3.889 3.969 30,528 +0.09(+2.44%)
May 12, 2004 3.930 3.930 3.845 3.874 25,303 -0.06(-1.42%)
May 11, 2004 3.930 3.974 3.818 3.930 19,252 +0.01(+0.23%)
May 10, 2004 3.994 3.998 3.838 3.921 15,401 -0.10(-2.53%)
May 07, 2004 4.000 4.029 4.000 4.023 4,675 -0.02(-0.41%)
May 06, 2004 3.994 4.040 3.992 4.040 6,050 +0.02(+0.54%)
May 05, 2004 4.172 4.172 4.018 4.018 6,325 -0.04(-0.94%)
May 04, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
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.