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

Timberland Bancorp (NQ: TSBK )

26.17 +0.51 (+1.99%)
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 (%)
Jul 31, 2008 4.880 5.011 4.589 4.946 44,201 +0.43(+9.50%)
Jul 30, 2008 4.531 5.018 4.517 4.517 20,679 +0.01(+0.16%)
Jul 29, 2008 4.509 4.618 4.371 4.509 57,011 +0.22(+5.08%)
Jul 28, 2008 4.618 4.720 4.291 4.291 102,692 -0.40(-8.53%)
Jul 25, 2008 4.778 4.924 4.480 4.691 55,241 -0.07(-1.53%)
Jul 24, 2008 5.513 5.593 4.509 4.764 105,181 -0.73(-13.36%)
Jul 23, 2008 5.804 5.818 5.498 5.498 48,040 -0.28(-4.91%)
Jul 22, 2008 5.724 5.804 5.498 5.782 182,319 +0.16(+2.85%)
Jul 21, 2008 5.477 5.709 5.477 5.622 4,399 +0.20(+3.76%)
Jul 18, 2008 5.244 5.644 5.244 5.418 8,460 +0.05(+0.95%)
Jul 17, 2008 5.295 5.455 5.295 5.367 32,077 +0.16(+3.14%)
Jul 16, 2008 5.091 5.287 5.091 5.204 3,849 +0.08(+1.63%)
Jul 15, 2008 5.098 5.120 4.982 5.120 16,543 +0.01(+0.28%)
Jul 14, 2008 5.164 5.164 5.106 5.106 3,987 -0.16(-3.04%)
Jul 11, 2008 5.091 5.273 4.869 5.266 10,409 +0.23(+4.62%)
Jul 10, 2008 5.018 5.222 4.909 5.033 19,953 -0.23(-4.35%)
Jul 09, 2008 4.989 5.287 4.800 5.262 15,897 +0.21(+4.10%)
Jul 08, 2008 4.975 5.091 4.975 5.055 26,125 +0.27(+5.62%)
Jul 07, 2008 4.807 4.815 4.727 4.786 18,495 -0.09(-1.79%)
Jul 04, 2008 5.389 5.389 4.771 4.873 12,549 +0.00(+0.00%)
Jul 03, 2008 5.389 5.389 4.771 4.873 12,549 -0.41(-7.84%)
Jul 02, 2008 5.557 5.557 5.106 5.287 5,703 -0.17(-3.07%)
Jul 01, 2008 5.840 5.840 5.455 5.455 12,105 -0.43(-7.29%)
Jun 30, 2008 5.913 5.913 5.833 5.884 2,180 -0.09(-1.58%)
Jun 27, 2008 5.986 6.000 5.927 5.978 2,749 +0.09(+1.48%)
Jun 26, 2008 5.993 5.993 5.818 5.891 3,097 +0.18(+3.18%)
Jun 25, 2008 5.942 5.942 5.702 5.709 3,024 -0.12(-2.00%)
Jun 24, 2008 6.189 6.204 5.673 5.826 23,639 -0.43(-6.86%)
Jun 23, 2008 6.582 6.606 6.109 6.255 4,610 -0.29(-4.44%)
Jun 20, 2008 7.353 7.353 6.546 6.546 2,749 -0.19(-2.81%)
Jun 19, 2008 6.742 6.800 6.626 6.735 4,409 -0.07(-0.96%)
Jun 18, 2008 6.742 7.418 6.742 6.800 13,969 -0.04(-0.53%)
Jun 17, 2008 6.837 6.837 6.655 6.837 3,643 +0.00(+0.00%)
Jun 16, 2008 6.640 6.880 6.640 6.837 13,199 -0.15(-2.08%)
Jun 13, 2008 7.215 7.215 6.844 6.982 11,190 +0.25(+3.67%)
Jun 12, 2008 7.658 7.709 6.553 6.735 8,125 -0.33(-4.73%)
Jun 11, 2008 6.626 7.600 6.626 7.069 5,674 -0.21(-2.90%)
Jun 10, 2008 7.340 7.615 7.280 7.280 2,131 +0.55(+8.22%)
Jun 09, 2008 7.404 7.404 6.728 6.728 11,563 -0.76(-10.11%)
Jun 06, 2008 7.433 7.789 7.404 7.484 2,337 +0.45(+6.41%)
Jun 05, 2008 7.251 7.251 6.931 7.033 8,387 +0.12(+1.79%)
Jun 04, 2008 7.353 7.578 6.800 6.909 18,858 -0.64(-8.48%)
Jun 03, 2008 7.746 7.746 7.364 7.549 7,188 -0.22(-2.81%)
Jun 02, 2008 7.957 7.957 7.528 7.768 7,063 -0.22(-2.73%)
May 30, 2008 7.746 7.986 7.746 7.986 9,595 +0.14(+1.76%)
May 29, 2008 7.862 7.949 7.848 7.848 4,813 -0.04(-0.46%)
May 28, 2008 7.862 7.884 7.855 7.884 687 -0.11(-1.36%)
May 27, 2008 7.782 7.993 7.782 7.993 3,866 +0.20(+2.61%)
May 26, 2008 8.095 8.349 7.789 7.789 8,937 +0.00(+0.00%)
May 23, 2008 8.095 8.349 7.789 7.789 8,937 +0.01(+0.09%)
May 22, 2008 8.073 8.328 7.782 7.782 20,092 -0.21(-2.64%)
May 21, 2008 8.509 8.509 7.935 7.993 4,817 -0.52(-6.07%)
May 20, 2008 8.175 8.531 7.935 8.509 5,282 +0.06(+0.69%)
May 19, 2008 8.320 8.597 8.320 8.451 10,295 +0.16(+1.93%)
May 16, 2008 8.706 8.771 8.291 8.291 6,990 +0.36(+4.59%)
May 15, 2008 7.978 8.058 7.928 7.928 5,673 -0.52(-6.12%)
May 14, 2008 8.589 8.589 8.444 8.444 1,512 +0.17(+2.11%)
May 13, 2008 8.269 8.451 8.160 8.269 3,574 -0.16(-1.90%)
May 12, 2008 8.378 8.473 8.335 8.429 1,512 +0.36(+4.41%)
May 09, 2008 7.935 8.240 7.935 8.073 4,262 -0.08(-0.98%)
May 08, 2008 8.226 8.240 8.153 8.153 1,237 +0.07(+0.81%)
May 07, 2008 8.218 8.298 8.008 8.088 2,129 -0.04(-0.45%)
May 06, 2008 8.298 8.298 8.124 8.124 954 -0.12(-1.50%)
May 05, 2008 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
May 02, 2008 8.248 8.248 8.248 8.248 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.