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

Timberland Bancorp (NQ: TSBK )

26.17 UNCHANGED
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 (%)
Aug 31, 2010 2.844 2.917 2.844 2.917 5,999 +0.07(+2.56%)
Aug 30, 2010 2.844 2.844 2.844 2.844 316 +0.11(+4.00%)
Aug 27, 2010 2.560 2.735 2.552 2.735 4,360 +0.11(+4.16%)
Aug 26, 2010 2.581 2.691 2.552 2.625 7,830 -0.04(-1.64%)
Aug 25, 2010 2.647 2.735 2.647 2.669 5,929 -0.06(-2.14%)
Aug 24, 2010 2.720 2.800 2.698 2.727 1,892 -0.12(-4.35%)
Aug 23, 2010 2.771 2.851 2.764 2.851 4,125 -0.03(-1.01%)
Aug 20, 2010 2.917 2.917 2.735 2.880 2,748 +0.07(+2.33%)
Aug 19, 2010 2.815 2.815 2.815 2.815 2,742 -0.06(-2.03%)
Aug 18, 2010 2.807 2.873 2.807 2.873 2,705 +0.09(+3.14%)
Aug 17, 2010 2.880 2.931 2.786 2.786 5,292 +0.04(+1.33%)
Aug 16, 2010 2.844 2.917 2.749 2.749 4,137 -0.09(-3.33%)
Aug 13, 2010 2.844 2.844 2.844 2.844 2,744 +0.07(+2.63%)
Aug 12, 2010 2.771 2.793 2.771 2.771 822 -0.11(-3.80%)
Aug 11, 2010 2.880 2.880 2.880 2.880 274 -0.07(-2.47%)
Aug 10, 2010 2.953 2.953 2.953 2.953 859 +0.10(+3.58%)
Aug 09, 2010 2.920 3.041 2.829 2.851 1,080 -0.20(-6.46%)
Aug 05, 2010 3.121 3.048 3.048 3.048 8,228 -0.05(-1.65%)
Aug 04, 2010 2.771 3.099 2.771 3.099 8,355 +0.18(+6.25%)
Aug 03, 2010 2.807 2.917 2.720 2.917 5,374 +0.16(+5.82%)
Aug 02, 2010 2.924 2.924 2.662 2.756 7,716 -0.12(-4.30%)
Jul 30, 2010 2.261 3.099 2.261 2.880 48,217 +0.69(+31.67%)
Jul 29, 2010 2.217 2.217 2.188 2.188 4,318 -0.07(-3.23%)
Jul 28, 2010 2.261 2.261 2.261 2.261 685 +0.00(+0.00%)
Jul 27, 2010 2.355 2.355 2.224 2.261 12,092 +0.01(+0.32%)
Jul 26, 2010 2.326 2.326 2.253 2.253 1,881 +0.03(+1.31%)
Jul 23, 2010 2.297 2.304 2.224 2.224 4,251 -0.10(-4.39%)
Jul 22, 2010 2.224 2.326 2.224 2.326 3,657 +0.15(+7.05%)
Jul 21, 2010 2.224 2.224 2.173 2.173 2,194 -0.04(-1.65%)
Jul 20, 2010 2.188 2.341 2.115 2.210 12,299 +0.02(+1.00%)
Jul 19, 2010 2.261 2.261 2.188 2.188 563 -0.07(-3.23%)
Jul 16, 2010 2.421 2.421 2.261 2.261 685 -0.05(-2.16%)
Jul 15, 2010 2.290 2.311 2.166 2.311 3,891 +0.01(+0.27%)
Jul 14, 2010 2.275 2.429 2.275 2.304 1,007 -0.04(-1.56%)
Jul 13, 2010 2.428 2.428 2.333 2.341 1,417 +0.01(+0.31%)
Jul 12, 2010 2.399 2.399 2.333 2.333 9,061 +0.04(+1.59%)
Jul 09, 2010 2.297 2.304 2.290 2.297 10,285 +0.09(+3.96%)
Jul 08, 2010 2.257 2.268 2.195 2.210 9,932 +0.02(+1.00%)
Jul 07, 2010 2.297 2.297 2.188 2.188 9,862 -0.09(-3.85%)
Jul 06, 2010 2.333 2.333 2.246 2.275 6,568 -0.02(-0.95%)
Jul 02, 2010 2.268 2.487 2.261 2.297 18,237 +0.04(+1.61%)
Jul 01, 2010 2.253 2.359 2.253 2.261 1,919 -0.15(-6.06%)
Jun 30, 2010 2.333 2.479 2.239 2.406 2,059 -0.02(-0.90%)
Jun 29, 2010 2.479 2.479 2.297 2.428 6,923 -0.21(-8.01%)
Jun 25, 2010 2.727 2.727 2.640 2.640 14,012 -0.11(-3.98%)
Jun 24, 2010 2.727 2.749 2.727 2.749 2,024 +0.02(+0.80%)
Jun 23, 2010 2.735 2.735 2.727 2.727 1,371 +0.00(+0.00%)
Jun 22, 2010 2.833 2.902 2.727 2.727 12,276 +0.00(+0.00%)
Jun 21, 2010 2.859 2.866 2.727 2.727 4,813 -0.01(-0.53%)
Jun 18, 2010 2.727 2.859 2.727 2.742 19,869 -0.11(-3.84%)
Jun 17, 2010 2.727 2.917 2.727 2.851 3,503 +0.09(+3.44%)
Jun 16, 2010 2.745 2.815 2.745 2.756 1,742 -0.12(-4.30%)
Jun 15, 2010 2.866 3.055 2.851 2.880 5,682 -0.06(-1.98%)
Jun 10, 2010 3.055 2.939 2.939 2.939 1,371 +0.03(+1.00%)
Jun 09, 2010 2.880 2.946 2.771 2.910 3,378 +0.04(+1.53%)
Jun 08, 2010 3.099 3.099 2.866 2.866 2,017 -0.18(-5.76%)
Jun 07, 2010 2.742 3.092 2.742 3.041 3,496 +0.12(+4.04%)
Jun 04, 2010 2.793 2.960 2.771 2.923 959 +0.08(+2.77%)
Jun 03, 2010 2.793 2.873 2.787 2.844 1,018 -0.10(-3.42%)
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.