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, 2014 8.000 8.000 7.837 7.941 1,808 -0.04(-0.56%)
Apr 29, 2014 7.941 7.986 7.904 7.986 9,502 -0.02(-0.28%)
Apr 28, 2014 8.015 8.030 7.956 8.008 1,550 -0.02(-0.28%)
Apr 25, 2014 8.015 8.052 8.015 8.030 2,578 -0.02(-0.28%)
Apr 24, 2014 8.052 8.112 8.052 8.052 9,574 -0.08(-1.00%)
Apr 23, 2014 8.075 8.164 8.052 8.134 9,589 -0.03(-0.36%)
Apr 22, 2014 8.164 8.164 8.060 8.164 6,047 +0.07(+0.82%)
Apr 21, 2014 8.060 8.164 8.060 8.097 3,303 +0.03(+0.37%)
Apr 17, 2014 8.067 8.067 8.067 8.067 134 -0.10(-1.19%)
Apr 15, 2014 8.008 8.164 8.164 8.164 15,765 +0.01(+0.10%)
Apr 14, 2014 7.971 8.156 7.926 8.156 40,389 +0.27(+3.39%)
Apr 11, 2014 7.889 7.889 7.889 7.889 952 +0.00(+0.00%)
Apr 10, 2014 7.978 7.979 7.889 7.889 18,823 -0.04(-0.48%)
Apr 09, 2014 8.037 8.037 7.926 7.927 1,751 -0.03(-0.36%)
Apr 08, 2014 7.919 8.112 7.904 7.956 2,818 -0.02(-0.28%)
Apr 07, 2014 8.060 8.156 7.859 7.978 23,795 -0.19(-2.27%)
Apr 04, 2014 7.964 8.193 7.964 8.164 8,152 +0.21(+2.61%)
Apr 03, 2014 8.208 8.208 7.941 7.956 751 -0.09(-1.11%)
Apr 02, 2014 8.034 8.223 8.000 8.045 1,796 -0.03(-0.37%)
Apr 01, 2014 8.030 8.201 8.030 8.075 12,806 +0.13(+1.68%)
Mar 31, 2014 7.926 8.075 7.906 7.941 6,296 +0.07(+0.85%)
Mar 28, 2014 7.830 8.075 7.822 7.874 3,953 +0.03(+0.38%)
Mar 27, 2014 7.911 8.119 7.845 7.845 5,003 -0.11(-1.40%)
Mar 26, 2014 7.956 7.956 7.956 7.956 348 -0.06(-0.74%)
Mar 25, 2014 7.956 8.015 7.948 8.015 4,961 +0.04(+0.47%)
Mar 24, 2014 7.896 8.045 7.867 7.978 4,482 +0.16(+1.99%)
Mar 21, 2014 8.127 8.178 7.822 7.822 11,713 -0.20(-2.50%)
Mar 20, 2014 8.193 8.193 8.023 8.023 15,793 -0.03(-0.37%)
Mar 19, 2014 8.156 8.238 8.052 8.052 6,564 -0.02(-0.28%)
Mar 18, 2014 8.022 8.201 8.015 8.075 1,548 +0.01(+0.09%)
Mar 17, 2014 8.060 8.312 8.000 8.067 17,181 +0.09(+1.12%)
Mar 14, 2014 8.000 8.075 7.904 7.978 4,193 -0.04(-0.56%)
Mar 13, 2014 7.904 8.149 7.882 8.023 6,001 -0.10(-1.19%)
Mar 12, 2014 8.149 8.149 8.052 8.119 5,957 -0.03(-0.36%)
Mar 11, 2014 8.149 8.149 8.149 8.149 993 +0.01(+0.09%)
Mar 10, 2014 8.089 8.305 7.867 8.141 9,669 -0.17(-2.05%)
Mar 07, 2014 8.149 8.312 7.978 8.312 5,711 +0.12(+1.45%)
Mar 06, 2014 8.238 8.238 7.986 8.193 4,788 -0.11(-1.34%)
Mar 05, 2014 8.305 8.305 8.275 8.305 4,143 +0.01(+0.09%)
Mar 04, 2014 7.778 8.305 7.778 8.297 2,750 +0.47(+5.97%)
Mar 03, 2014 8.104 8.661 7.822 7.830 18,381 -0.10(-1.31%)
Feb 28, 2014 8.052 8.089 7.689 7.934 28,731 -0.26(-3.17%)
Feb 27, 2014 8.164 8.193 7.704 8.193 17,871 +0.06(+0.73%)
Feb 26, 2014 7.986 8.149 7.971 8.134 3,485 +0.01(+0.18%)
Feb 25, 2014 7.893 8.156 7.893 8.119 1,282 +0.18(+2.24%)
Feb 24, 2014 8.683 8.683 7.770 7.941 6,156 -0.37(-4.46%)
Feb 21, 2014 8.460 8.668 8.312 8.312 3,931 -0.29(-3.36%)
Feb 20, 2014 8.423 8.780 8.423 8.601 15,651 +0.17(+2.02%)
Feb 19, 2014 8.342 8.520 8.238 8.431 14,259 +0.10(+1.25%)
Feb 18, 2014 8.342 8.343 8.127 8.327 10,628 -0.01(-0.09%)
Feb 14, 2014 8.319 8.334 8.334 8.334 10,240 -0.04(-0.53%)
Feb 13, 2014 8.164 8.466 8.164 8.379 42,146 +0.15(+1.80%)
Feb 12, 2014 8.060 8.245 8.060 8.230 21,123 +0.20(+2.50%)
Feb 11, 2014 8.097 8.200 7.984 8.030 21,389 -0.02(-0.28%)
Feb 10, 2014 7.986 8.134 7.809 8.052 11,655 +0.11(+1.40%)
Feb 07, 2014 8.193 8.193 7.808 7.941 6,241 -0.13(-1.65%)
Feb 06, 2014 8.067 8.119 7.779 8.074 6,060 -0.04(-0.55%)
Feb 05, 2014 8.141 8.141 7.779 8.119 6,342 -0.02(-0.27%)
Feb 04, 2014 8.156 8.171 8.030 8.141 10,149 -0.01(-0.18%)
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.