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 (%)
Aug 31, 2006 7.097 7.102 7.046 7.097 71,063 +0.00(+0.00%)
Aug 30, 2006 7.091 7.102 7.064 7.097 106,770 +0.02(+0.33%)
Aug 29, 2006 7.073 7.089 7.073 7.073 28,640 +0.02(+0.26%)
Aug 28, 2006 7.048 7.055 7.000 7.055 22,078 -0.02(-0.26%)
Aug 25, 2006 7.073 7.073 7.046 7.073 5,224 +0.00(+0.00%)
Aug 24, 2006 6.909 7.076 6.909 7.073 21,399 +0.17(+2.48%)
Aug 23, 2006 6.818 6.909 6.809 6.902 20,693 +0.02(+0.26%)
Aug 22, 2006 6.809 6.900 6.809 6.884 9,294 +0.09(+1.26%)
Aug 21, 2006 6.766 6.798 6.766 6.798 5,282 +0.07(+1.05%)
Aug 18, 2006 6.728 6.800 6.728 6.728 13,950 +0.02(+0.27%)
Aug 17, 2006 6.698 6.713 6.698 6.709 7,388 +0.05(+0.74%)
Aug 16, 2006 6.546 6.662 6.546 6.660 11,434 +0.11(+1.75%)
Aug 15, 2006 6.535 6.546 6.527 6.546 8,805 +0.05(+0.76%)
Aug 14, 2006 6.458 6.542 6.455 6.497 1,718 -0.03(-0.39%)
Aug 11, 2006 6.493 6.542 6.493 6.522 4,823 -0.02(-0.31%)
Aug 10, 2006 6.526 6.546 6.469 6.542 7,125 -0.00(-0.06%)
Aug 09, 2006 6.504 6.546 6.482 6.546 7,993 -0.03(-0.44%)
Aug 08, 2006 6.567 6.582 6.557 6.574 2,312 +0.00(+0.05%)
Aug 07, 2006 6.591 6.591 6.500 6.571 11,838 -0.02(-0.30%)
Aug 04, 2006 6.226 6.591 6.226 6.591 39,912 +0.48(+7.82%)
Aug 03, 2006 6.127 6.224 6.113 6.113 1,374 -0.04(-0.71%)
Aug 02, 2006 6.166 6.166 6.157 6.157 1,099 -0.05(-0.85%)
Aug 01, 2006 5.882 6.218 5.855 6.209 75,080 +0.28(+4.72%)
Jul 31, 2006 5.998 5.998 5.929 5.929 1,374 +0.05(+0.90%)
Jul 28, 2006 5.827 5.877 5.822 5.877 6,473 -0.08(-1.37%)
Jul 27, 2006 5.917 5.989 5.917 5.958 1,374 -0.05(-0.79%)
Jul 26, 2006 5.775 6.006 5.773 6.006 9,751 +0.04(+0.67%)
Jul 25, 2006 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Jul 24, 2006 5.826 6.006 5.789 5.966 41,163 +0.10(+1.64%)
Jul 21, 2006 5.735 5.955 5.735 5.869 11,219 -0.01(-0.12%)
Jul 20, 2006 5.842 5.877 5.818 5.877 16,150 -0.14(-2.33%)
Jul 19, 2006 6.053 6.053 6.017 6.017 2,749 +0.11(+1.85%)
Jul 18, 2006 5.962 5.962 5.884 5.907 10,202 -0.03(-0.58%)
Jul 17, 2006 5.761 6.000 5.761 5.942 1,649 +0.03(+0.55%)
Jul 14, 2006 5.840 5.964 5.840 5.909 10,532 -0.10(-1.66%)
Jul 13, 2006 5.938 6.027 5.938 6.009 37,063 +0.04(+0.64%)
Jul 12, 2006 5.838 6.009 5.789 5.971 36,073 +0.12(+2.02%)
Jul 11, 2006 6.000 6.046 5.853 5.853 10,724 +0.00(+0.03%)
Jul 10, 2006 5.851 5.851 5.851 5.851 0 +0.00(+0.00%)
Jul 07, 2006 5.833 5.900 5.747 5.851 48,307 -0.01(-0.12%)
Jul 06, 2006 5.675 5.873 5.651 5.858 18,693 +0.16(+2.74%)
Jul 05, 2006 5.637 5.727 5.637 5.702 16,235 +0.02(+0.35%)
Jul 03, 2006 5.682 5.682 5.682 5.682 2,480 +0.01(+0.10%)
Jun 30, 2006 5.677 5.677 5.618 5.677 1,099 -0.02(-0.41%)
Jun 29, 2006 5.682 5.700 5.593 5.700 133,645 +0.05(+0.97%)
Jun 28, 2006 5.649 5.682 5.637 5.646 2,758 -0.01(-0.19%)
Jun 27, 2006 5.637 5.682 5.637 5.657 3,550 +0.00(+0.06%)
Jun 26, 2006 5.638 5.653 5.637 5.653 824 -0.09(-1.61%)
Jun 23, 2006 5.746 5.746 5.746 5.746 0 +0.00(+0.00%)
Jun 22, 2006 5.720 5.782 5.720 5.746 15,402 +0.03(+0.48%)
Jun 21, 2006 5.680 5.727 5.629 5.718 64,507 +0.05(+0.96%)
Jun 20, 2006 5.658 5.697 5.658 5.664 1,924 -0.02(-0.32%)
Jun 19, 2006 5.698 5.698 5.662 5.682 3,849 +0.03(+0.45%)
Jun 16, 2006 5.709 5.718 5.657 5.657 8,620 -0.03(-0.51%)
Jun 15, 2006 5.769 5.769 5.586 5.686 18,781 -0.03(-0.60%)
Jun 14, 2006 5.720 5.720 5.720 5.720 274 +0.09(+1.61%)
Jun 13, 2006 5.591 5.629 5.591 5.629 13,089 -0.00(-0.03%)
Jun 12, 2006 5.635 5.640 5.631 5.631 1,924 -0.01(-0.19%)
Jun 09, 2006 5.642 5.642 5.642 5.642 0 +0.00(+0.00%)
Jun 08, 2006 5.618 5.669 5.591 5.642 187,565 -0.01(-0.10%)
Jun 07, 2006 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Jun 06, 2006 5.602 5.806 5.582 5.647 59,485 -0.02(-0.38%)
Jun 05, 2006 5.580 5.673 5.546 5.669 36,394 +0.05(+0.94%)
Jun 02, 2006 5.611 5.700 5.364 5.617 16,452 -0.11(-1.97%)
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.