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, 2010 3.631 3.675 3.325 3.347 6,994 -0.21(-5.94%)
Apr 29, 2010 3.806 3.806 3.558 3.558 8,425 -0.09(-2.40%)
Apr 28, 2010 3.689 3.820 3.523 3.646 11,176 -0.18(-4.76%)
Apr 27, 2010 3.886 3.886 3.667 3.828 2,994 -0.02(-0.47%)
Apr 26, 2010 3.711 3.872 3.274 3.846 29,024 +0.21(+5.71%)
Apr 23, 2010 3.820 3.820 3.471 3.638 7,819 -0.16(-4.22%)
Apr 22, 2010 3.339 3.828 3.339 3.799 44,343 +0.42(+12.28%)
Apr 21, 2010 3.244 3.638 3.244 3.383 4,066 +0.16(+4.98%)
Apr 20, 2010 3.281 3.281 3.033 3.223 23,730 +0.01(+0.23%)
Apr 19, 2010 3.288 3.354 3.215 3.215 1,234 -0.12(-3.50%)
Apr 16, 2010 3.405 3.443 3.332 3.332 8,563 +0.00(+0.00%)
Apr 15, 2010 3.040 3.609 3.040 3.332 13,989 +0.28(+9.07%)
Apr 14, 2010 3.150 3.226 2.989 3.055 6,460 -0.05(-1.64%)
Apr 13, 2010 2.989 3.193 2.989 3.106 11,393 +0.13(+4.28%)
Apr 12, 2010 3.026 3.208 2.978 2.978 2,728 -0.00(-0.12%)
Apr 09, 2010 3.172 3.172 2.946 2.982 7,817 -0.15(-4.88%)
Apr 08, 2010 3.033 3.208 3.033 3.135 6,919 +0.23(+7.77%)
Apr 07, 2010 2.953 3.048 2.909 2.909 5,045 +0.00(+0.00%)
Apr 06, 2010 2.865 2.953 2.865 2.909 5,102 -0.07(-2.21%)
Apr 05, 2010 2.982 2.997 2.931 2.975 6,693 -0.03(-0.97%)
Apr 01, 2010 2.916 3.004 3.004 3.004 1,645 +0.09(+3.00%)
Mar 31, 2010 2.829 2.916 2.829 2.916 1,031 +0.00(+0.00%)
Mar 30, 2010 2.912 2.916 2.912 2.916 2,057 -0.07(-2.44%)
Mar 29, 2010 2.829 3.011 2.829 2.989 3,598 -0.07(-2.38%)
Mar 26, 2010 3.048 3.062 2.975 3.062 3,158 +0.21(+7.42%)
Mar 25, 2010 2.836 2.909 2.559 2.851 7,824 -0.17(-5.56%)
Mar 24, 2010 3.048 3.062 2.822 3.018 7,358 -0.04(-1.43%)
Mar 23, 2010 2.916 3.062 2.807 3.062 12,523 +0.24(+8.53%)
Mar 19, 2010 2.822 2.822 2.822 2.822 0 +0.01(+0.52%)
Mar 18, 2010 2.916 2.916 2.807 2.807 997 -0.12(-4.23%)
Mar 17, 2010 2.967 2.967 2.931 2.931 6,171 +0.00(+0.00%)
Mar 16, 2010 2.902 2.931 2.821 2.931 5,435 +0.11(+3.88%)
Mar 15, 2010 2.843 2.909 2.822 2.822 2,581 -0.09(-3.01%)
Mar 12, 2010 2.985 2.989 2.909 2.909 2,481 -0.08(-2.68%)
Mar 11, 2010 2.953 2.989 2.867 2.989 1,220 -0.00(-0.00%)
Mar 10, 2010 3.011 3.011 2.916 2.989 4,708 -0.02(-0.73%)
Mar 09, 2010 3.011 3.011 3.011 3.011 145 +0.01(+0.24%)
Mar 08, 2010 2.997 3.004 2.997 3.004 1,371 +0.00(+0.00%)
Mar 05, 2010 2.843 3.004 2.843 3.004 3,977 +0.18(+6.29%)
Mar 04, 2010 2.960 2.982 2.826 2.826 2,238 -0.18(-5.92%)
Mar 03, 2010 2.960 3.004 2.946 3.004 3,017 +0.13(+4.57%)
Mar 02, 2010 2.792 2.964 2.778 2.873 3,291 -0.01(-0.25%)
Mar 01, 2010 2.942 2.942 2.843 2.880 6,994 -0.12(-4.13%)
Feb 26, 2010 2.931 3.004 2.916 3.004 3,267 +0.01(+0.31%)
Feb 25, 2010 2.995 2.995 2.995 2.995 411 +0.08(+2.68%)
Feb 24, 2010 2.982 3.004 2.916 2.916 5,766 -0.07(-2.37%)
Feb 22, 2010 2.982 2.987 2.987 2.987 1,371 +0.14(+5.05%)
Feb 18, 2010 2.814 2.843 2.843 2.843 2,605 -0.06(-2.01%)
Feb 17, 2010 2.843 2.902 2.778 2.902 2,584 +0.12(+4.46%)
Feb 16, 2010 2.822 2.822 2.662 2.778 3,977 +0.02(+0.79%)
Feb 12, 2010 2.763 2.756 2.756 2.756 2,057 +0.14(+5.29%)
Feb 11, 2010 2.909 2.909 2.617 2.617 5,901 -0.15(-5.53%)
Feb 09, 2010 2.909 2.771 2.771 2.771 9,488 -0.14(-4.87%)
Feb 08, 2010 2.909 2.912 2.706 2.912 11,555 -0.00(-0.12%)
Feb 05, 2010 2.973 2.973 2.909 2.916 5,363 -0.04(-1.23%)
Feb 04, 2010 2.916 3.018 2.916 2.952 662 +0.04(+1.25%)
Feb 03, 2010 2.945 3.054 2.916 2.916 1,390 -0.21(-6.74%)
Feb 02, 2010 3.098 3.207 3.091 3.127 6,435 -0.00(-0.12%)
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.