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

Timberland Bancorp (NQ: TSBK )

26.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 5.781 6.067 5.781 6.038 0 +0.01(+0.12%)
Apr 29, 2013 5.899 6.060 5.899 6.030 4,954 +0.04(+0.61%)
Apr 26, 2013 6.008 6.038 5.811 5.994 7,520 -0.04(-0.73%)
Apr 25, 2013 5.847 6.067 5.745 6.038 28,484 +0.16(+2.74%)
Apr 24, 2013 5.869 5.972 5.833 5.877 0 -0.05(-0.86%)
Apr 23, 2013 5.796 5.979 5.796 5.928 4,509 +0.09(+1.50%)
Apr 22, 2013 5.972 5.972 5.869 5.840 888 -0.10(-1.72%)
Apr 19, 2013 5.964 5.978 5.862 5.942 90,198 +0.01(+0.12%)
Apr 18, 2013 5.917 6.016 5.750 5.935 1,434 -0.10(-1.70%)
Apr 17, 2013 5.899 6.131 5.884 6.038 1,229 +0.13(+2.12%)
Apr 16, 2013 5.877 5.957 5.877 5.912 4,506 +0.03(+0.49%)
Apr 15, 2013 5.913 5.964 5.877 5.884 5,465 -0.15(-2.55%)
Apr 12, 2013 5.891 6.038 5.877 6.038 5,595 +0.08(+1.35%)
Apr 11, 2013 5.964 6.074 5.942 5.957 5,620 -0.12(-1.93%)
Apr 10, 2013 5.964 6.074 5.950 6.074 1,201 +0.01(+0.12%)
Apr 09, 2013 6.038 6.082 5.928 6.067 6,042 +0.00(+0.00%)
Apr 08, 2013 5.986 6.111 5.877 6.067 1,783 +0.09(+1.47%)
Apr 05, 2013 6.001 6.001 5.891 5.979 11,349 +0.00(+0.00%)
Apr 04, 2013 5.972 6.008 5.964 5.979 7,105 -0.04(-0.61%)
Apr 03, 2013 5.906 6.016 5.906 6.016 2,454 +0.06(+0.98%)
Apr 02, 2013 6.096 6.096 5.884 5.957 13,691 -0.11(-1.81%)
Apr 01, 2013 6.001 6.147 5.884 6.067 3,689 +0.06(+0.97%)
Mar 28, 2013 6.074 6.074 6.008 6.008 4,372 -0.03(-0.48%)
Mar 27, 2013 6.016 6.074 6.016 6.038 819 +0.01(+0.12%)
Mar 26, 2013 6.060 6.060 6.023 6.030 2,629 +0.02(+0.37%)
Mar 25, 2013 6.030 6.060 6.008 6.008 2,976 -0.02(-0.36%)
Mar 22, 2013 6.082 6.147 6.030 6.030 3,099 +0.00(+0.00%)
Mar 21, 2013 6.037 6.111 6.030 6.030 3,026 +0.00(+0.00%)
Mar 20, 2013 6.096 6.147 6.030 6.030 1,570 -0.01(-0.12%)
Mar 19, 2013 5.986 6.352 5.943 6.038 5,827 -0.07(-1.08%)
Mar 18, 2013 6.030 6.330 6.030 6.103 13,351 +0.11(+1.83%)
Mar 15, 2013 6.052 6.074 5.994 5.994 33,517 -0.15(-2.38%)
Mar 14, 2013 6.242 6.242 6.030 6.140 8,735 -0.07(-1.06%)
Mar 13, 2013 6.221 6.477 6.074 6.206 42,892 +0.01(+0.12%)
Mar 12, 2013 6.060 6.294 6.060 6.199 75,385 +0.18(+3.04%)
Mar 11, 2013 5.964 6.155 5.957 6.016 19,094 -0.02(-0.36%)
Mar 08, 2013 6.111 6.111 6.016 6.038 24,531 +0.00(+0.00%)
Mar 07, 2013 6.096 6.096 6.038 6.038 5,467 -0.07(-1.20%)
Mar 06, 2013 6.118 6.140 6.024 6.111 12,899 -0.02(-0.36%)
Mar 05, 2013 6.082 6.206 6.052 6.133 20,309 +0.04(+0.60%)
Mar 04, 2013 5.877 6.111 5.877 6.096 12,873 +0.13(+2.21%)
Mar 01, 2013 5.950 6.286 5.950 5.964 4,910 -0.08(-1.33%)
Feb 28, 2013 6.016 6.169 6.008 6.045 9,939 -0.10(-1.55%)
Feb 27, 2013 5.935 6.140 5.877 6.140 9,811 +0.12(+1.94%)
Feb 26, 2013 6.133 6.155 5.877 6.023 4,445 -0.10(-1.65%)
Feb 25, 2013 6.089 6.184 5.884 6.124 7,430 -0.02(-0.38%)
Feb 22, 2013 6.075 6.206 6.074 6.147 30,739 +0.14(+2.31%)
Feb 21, 2013 6.074 6.125 6.001 6.008 4,033 -0.07(-1.20%)
Feb 20, 2013 6.074 6.140 6.074 6.082 4,495 -0.10(-1.54%)
Feb 19, 2013 6.206 6.301 6.111 6.177 9,760 +0.04(+0.72%)
Feb 15, 2013 5.928 6.147 5.920 6.133 4,639 -0.03(-0.43%)
Feb 14, 2013 6.133 6.199 6.133 6.159 9,433 -0.05(-0.87%)
Feb 13, 2013 6.155 6.257 6.111 6.213 15,652 +0.10(+1.56%)
Feb 12, 2013 6.367 6.367 6.038 6.118 16,096 -0.10(-1.65%)
Feb 11, 2013 6.543 6.578 6.045 6.221 48,171 +0.08(+1.31%)
Feb 08, 2013 5.847 6.579 5.518 6.140 66,436 +0.07(+1.08%)
Feb 07, 2013 6.433 6.586 6.030 6.074 17,422 -0.44(-6.74%)
Feb 06, 2013 6.074 6.586 6.074 6.513 30,108 +0.45(+7.49%)
Feb 04, 2013 6.147 6.147 6.038 6.060 35,362 -0.06(-0.96%)
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.