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 28, 2006 5.281 5.281 5.276 5.276 1,925 +0.00(+0.00%)
Apr 27, 2006 5.281 5.281 5.276 5.276 8,517 -0.01(-0.10%)
Apr 26, 2006 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 25, 2006 5.299 5.299 5.281 5.281 550 -0.02(-0.34%)
Apr 24, 2006 5.296 5.299 5.272 5.299 3,869 +0.00(+0.00%)
Apr 21, 2006 5.299 5.299 5.298 5.299 2,051 +0.00(+0.03%)
Apr 20, 2006 5.267 5.299 5.267 5.298 14,254 -0.00(-0.03%)
Apr 19, 2006 5.230 5.299 5.183 5.299 31,007 +0.10(+1.92%)
Apr 18, 2006 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Apr 17, 2006 5.108 5.199 5.108 5.199 4,408 +0.04(+0.81%)
Apr 13, 2006 5.118 5.158 5.118 5.158 14,293 +0.07(+1.32%)
Apr 12, 2006 5.114 5.092 5.090 5.090 2,216 -0.02(-0.46%)
Apr 11, 2006 5.099 5.156 5.028 5.114 5,049 +0.01(+0.11%)
Apr 10, 2006 5.108 5.130 5.103 5.108 4,535 -0.02(-0.32%)
Apr 07, 2006 5.090 5.125 5.090 5.125 1,375 +0.02(+0.43%)
Apr 06, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 05, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 04, 2006 5.164 5.172 5.103 5.103 1,443 -0.01(-0.22%)
Apr 03, 2006 5.136 5.145 5.090 5.114 13,688 -0.01(-0.25%)
Mar 31, 2006 5.081 5.127 5.081 5.127 23,905 +0.08(+1.55%)
Mar 30, 2006 5.018 5.048 4.990 5.048 2,585 +0.09(+1.83%)
Mar 29, 2006 4.872 4.985 4.636 4.958 15,366 +0.09(+1.75%)
Mar 28, 2006 4.876 4.876 4.872 4.872 2,720 -0.04(-0.85%)
Mar 27, 2006 4.865 4.914 4.865 4.914 1,925 +0.08(+1.62%)
Mar 24, 2006 4.727 4.841 4.727 4.836 5,198 +0.15(+3.26%)
Mar 22, 2006 4.878 4.878 4.683 4.683 9,626 -0.24(-4.91%)
Mar 21, 2006 4.809 4.927 4.809 4.925 14,851 +0.13(+2.73%)
Mar 20, 2006 4.909 4.918 4.785 4.794 15,542 -0.12(-2.51%)
Mar 17, 2006 4.898 4.918 4.898 4.918 550 +0.01(+0.22%)
Mar 16, 2006 4.887 4.907 4.879 4.907 1,608 +0.02(+0.41%)
Mar 15, 2006 4.909 4.909 4.836 4.887 3,107 -0.02(-0.44%)
Mar 14, 2006 4.909 4.909 4.909 4.909 5,998 -0.04(-0.77%)
Mar 13, 2006 4.894 4.947 4.872 4.947 13,201 +0.04(+0.82%)
Mar 10, 2006 4.907 4.907 4.907 4.907 0 +0.00(+0.00%)
Mar 09, 2006 4.907 4.907 4.907 4.907 0 +0.00(+0.00%)
Mar 08, 2006 4.872 4.907 4.872 4.907 2,475 +0.01(+0.21%)
Mar 07, 2006 4.975 4.975 4.872 4.896 3,671 -0.05(-0.98%)
Mar 06, 2006 4.932 4.945 4.932 4.945 1,930 +0.01(+0.18%)
Mar 03, 2006 4.930 4.936 4.930 4.936 550 -0.02(-0.44%)
Mar 02, 2006 4.889 4.958 4.889 4.958 3,850 +0.10(+2.13%)
Mar 01, 2006 4.856 4.856 4.854 4.854 550 -0.02(-0.45%)
Feb 28, 2006 4.876 4.876 4.876 4.876 0 +0.00(+0.00%)
Feb 27, 2006 4.876 4.876 4.876 4.876 1,375 +0.01(+0.12%)
Feb 24, 2006 4.816 4.870 4.811 4.870 2,057 -0.02(-0.48%)
Feb 23, 2006 4.776 4.893 4.776 4.893 7,703 +0.12(+2.42%)
Feb 22, 2006 4.727 4.876 4.727 4.778 8,564 -0.02(-0.51%)
Feb 21, 2006 4.727 4.890 4.727 4.802 19,142 +0.07(+1.51%)
Feb 17, 2006 4.727 4.772 4.727 4.730 9,686 +0.02(+0.50%)
Feb 16, 2006 4.681 4.707 4.681 4.707 1,100 -0.01(-0.11%)
Feb 15, 2006 4.696 4.712 4.696 4.712 1,031 +0.01(+0.30%)
Feb 14, 2006 4.685 4.698 4.681 4.698 1,705 -0.05(-1.00%)
Feb 13, 2006 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Feb 10, 2006 4.723 4.754 4.570 4.745 4,958 +0.01(+0.15%)
Feb 09, 2006 4.650 4.747 4.650 4.738 22,360 +0.20(+4.30%)
Feb 08, 2006 4.610 4.709 4.542 4.542 8,165 -0.04(-0.85%)
Feb 07, 2006 4.578 4.625 4.509 4.581 15,594 +0.03(+0.64%)
Feb 06, 2006 4.545 4.552 4.527 4.552 1,650 +0.05(+1.17%)
Feb 03, 2006 4.587 4.607 4.454 4.499 21,257 -0.04(-0.83%)
Feb 02, 2006 4.525 4.537 4.525 4.537 605 -0.00(-0.06%)
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.