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 (%)
Sep 29, 2006 6.382 6.409 6.382 6.382 1,924 +0.00(+0.00%)
Sep 28, 2006 6.418 6.418 6.382 6.382 14,527 -0.04(-0.57%)
Sep 27, 2006 6.409 6.418 6.409 6.418 3,024 -0.06(-0.87%)
Sep 26, 2006 6.502 6.502 6.411 6.475 18,630 -0.02(-0.34%)
Sep 25, 2006 6.493 6.629 6.493 6.497 11,513 -0.05(-0.75%)
Sep 22, 2006 6.600 6.600 6.473 6.546 16,334 -0.07(-1.07%)
Sep 21, 2006 6.709 6.731 6.617 6.617 9,764 -0.09(-1.27%)
Sep 20, 2006 6.760 6.760 6.700 6.702 4,435 -0.09(-1.26%)
Sep 19, 2006 6.809 6.900 6.755 6.788 19,540 -0.08(-1.11%)
Sep 18, 2006 6.862 6.878 6.862 6.864 7,023 +0.00(+0.00%)
Sep 15, 2006 6.877 6.909 6.864 6.864 3,437 -0.05(-0.71%)
Sep 14, 2006 6.913 6.926 6.913 6.913 2,846 -0.06(-0.89%)
Sep 13, 2006 6.986 6.986 6.975 6.975 549 +0.08(+1.22%)
Sep 12, 2006 6.988 6.988 6.891 6.891 4,124 -0.11(-1.58%)
Sep 11, 2006 6.949 7.002 6.949 7.002 549 -0.00(-0.03%)
Sep 08, 2006 7.000 7.080 7.000 7.004 2,887 -0.04(-0.62%)
Sep 07, 2006 7.038 7.075 7.038 7.048 80,847 -0.03(-0.49%)
Sep 06, 2006 7.055 7.082 7.046 7.082 24,190 +0.00(+0.00%)
Sep 05, 2006 7.046 7.082 7.046 7.082 2,749 +0.00(+0.00%)
Sep 01, 2006 6.991 7.082 6.991 7.082 3,995 -0.01(-0.20%)
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%)
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.