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 (%)
Sep 30, 2002 3.051 3.063 3.014 3.043 25,578 -0.03(-0.82%)
Sep 27, 2002 3.072 3.080 3.056 3.069 1,650 -0.01(-0.48%)
Sep 26, 2002 3.076 3.091 3.072 3.083 24,477 -0.01(-0.24%)
Sep 25, 2002 3.072 3.091 3.072 3.091 8,526 +0.02(+0.59%)
Sep 24, 2002 3.105 3.105 3.072 3.072 8,801 -0.05(-1.46%)
Sep 23, 2002 3.118 3.118 3.107 3.118 25,578 +0.00(+0.06%)
Sep 20, 2002 3.100 3.116 3.100 3.116 30,253 +0.02(+0.53%)
Sep 19, 2002 3.114 3.114 3.100 3.100 27,778 -0.01(-0.47%)
Sep 18, 2002 3.101 3.114 3.100 3.114 11,276 +0.00(+0.00%)
Sep 17, 2002 3.107 3.114 3.107 3.114 6,875 +0.01(+0.41%)
Sep 16, 2002 3.100 3.111 3.100 3.101 51,431 +0.00(+0.00%)
Sep 13, 2002 3.109 3.112 3.100 3.101 8,801 -0.00(-0.00%)
Sep 12, 2002 3.101 3.112 3.100 3.102 32,728 -0.01(-0.23%)
Sep 11, 2002 3.102 3.112 3.100 3.109 22,827 +0.01(+0.23%)
Sep 10, 2002 3.102 3.102 3.101 3.101 2,750 -0.01(-0.41%)
Sep 09, 2002 3.100 3.114 3.100 3.114 99,836 +0.01(+0.47%)
Sep 06, 2002 3.100 3.109 3.098 3.100 40,154 +0.00(+0.00%)
Sep 05, 2002 3.109 3.140 3.098 3.100 18,152 -0.02(-0.53%)
Sep 04, 2002 3.154 3.163 3.116 3.116 58,582 -0.01(-0.35%)
Sep 03, 2002 3.161 3.163 3.127 3.127 18,702 -0.04(-1.15%)
Aug 30, 2002 3.109 3.163 3.109 3.163 10,726 +0.06(+1.93%)
Aug 29, 2002 3.114 3.114 3.103 3.103 75,909 -0.01(-0.35%)
Aug 28, 2002 3.116 3.116 3.100 3.114 33,829 +0.01(+0.41%)
Aug 27, 2002 3.096 3.118 3.096 3.101 23,927 +0.01(+0.23%)
Aug 26, 2002 3.080 3.109 3.080 3.094 135,041 +0.01(+0.47%)
Aug 23, 2002 3.081 3.103 3.069 3.080 22,552 +0.01(+0.24%)
Aug 22, 2002 3.067 3.091 3.067 3.072 26,128 +0.01(+0.30%)
Aug 21, 2002 3.065 3.072 3.063 3.063 13,201 -0.00(-0.06%)
Aug 20, 2002 3.107 3.107 3.065 3.065 2,475 +0.00(+0.06%)
Aug 16, 2002 3.045 3.063 3.045 3.063 1,925 +0.00(+0.00%)
Aug 15, 2002 3.109 3.109 3.027 3.063 44,830 -0.03(-0.88%)
Aug 14, 2002 3.063 3.127 3.063 3.091 48,680 +0.05(+1.49%)
Aug 13, 2002 3.045 3.049 3.044 3.045 7,425 +0.00(+0.00%)
Aug 12, 2002 3.045 3.045 3.045 3.045 5,500 +0.01(+0.30%)
Aug 07, 2002 2.992 3.036 3.000 3.036 19,802 +0.01(+0.30%)
Aug 06, 2002 3.000 3.036 3.000 3.027 11,826 +0.05(+1.52%)
Aug 05, 2002 2.981 3.000 2.969 2.981 3,382,905 +0.02(+0.61%)
Aug 02, 2002 2.963 2.981 2.961 2.963 113,313 -0.00(-0.12%)
Aug 01, 2002 2.963 3.018 2.963 2.967 4,400,527 -0.01(-0.18%)
Jul 31, 2002 2.951 2.972 2.951 2.972 3,300 +0.05(+1.87%)
Jul 30, 2002 2.945 2.945 2.918 2.918 8,250 -0.06(-2.13%)
Jul 29, 2002 2.954 2.981 2.914 2.981 1,650 +0.06(+2.12%)
Jul 26, 2002 2.945 2.945 2.909 2.920 54,731 -0.01(-0.25%)
Jul 25, 2002 2.865 2.927 2.865 2.927 20,352 +0.11(+3.87%)
Jul 24, 2002 2.800 2.845 2.709 2.818 113,038 +0.02(+0.65%)
Jul 23, 2002 2.872 2.991 2.754 2.800 26,403 -0.04(-1.47%)
Jul 22, 2002 2.821 3.040 2.781 2.841 25,853 +0.06(+2.16%)
Jul 19, 2002 2.820 2.822 2.781 2.781 18,427 -0.13(-4.31%)
Jul 17, 2002 2.852 2.909 2.852 2.907 8,250 +0.04(+1.27%)
Jul 12, 2002 2.863 2.872 2.863 2.871 5,225 +0.01(+0.33%)
Jul 11, 2002 2.965 2.965 2.836 2.861 31,078 -0.10(-3.45%)
Jul 10, 2002 2.956 3.012 2.956 2.963 7,150 -0.04(-1.27%)
Jul 09, 2002 2.972 3.001 2.972 3.001 1,375 +0.03(+0.98%)
Jul 08, 2002 2.969 2.972 2.969 2.972 4,125 +0.00(+0.12%)
Jul 05, 2002 2.969 2.969 2.969 2.969 2,750 +0.00(+0.00%)
Jul 04, 2002 2.969 2.969 2.909 2.969 23,927 +0.00(+0.00%)
Jul 03, 2002 2.969 2.969 2.909 2.969 23,927 -0.05(-1.51%)
Jul 02, 2002 3.005 3.014 3.005 3.014 15,401 -0.01(-0.24%)
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.