Skip to main content

Timberland Bancorp (NQ: TSBK )

25.99 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.44 25.46 24.99 25.21 11,520 -0.18(-0.72%)
Nov 27, 2019 25.34 25.39 24.86 25.39 10,227 +0.19(+0.74%)
Nov 26, 2019 24.80 25.37 24.16 25.20 17,898 +0.55(+2.24%)
Nov 25, 2019 23.88 24.82 23.88 24.65 7,279 +0.83(+3.46%)
Nov 22, 2019 24.35 24.35 23.76 23.83 5,407 -0.23(-0.95%)
Nov 21, 2019 25.20 25.22 24.06 24.06 16,170 -0.95(-3.81%)
Nov 20, 2019 25.22 25.32 24.81 25.01 20,459 -0.21(-0.84%)
Nov 19, 2019 24.25 25.30 24.25 25.22 15,710 +0.77(+3.13%)
Nov 18, 2019 24.36 24.67 24.03 24.46 28,439 +0.21(+0.88%)
Nov 15, 2019 24.49 24.58 24.24 24.24 4,819 -0.07(-0.28%)
Nov 14, 2019 24.29 24.50 24.00 24.31 6,276 +0.14(+0.56%)
Nov 13, 2019 24.10 24.39 24.00 24.18 8,603 +0.05(+0.21%)
Nov 12, 2019 23.86 24.40 23.86 24.12 5,143 +0.32(+1.35%)
Nov 11, 2019 23.36 23.87 23.20 23.80 6,931 +0.40(+1.69%)
Nov 08, 2019 23.61 23.81 23.23 23.41 11,029 +0.04(+0.18%)
Nov 07, 2019 23.85 23.85 23.37 23.37 4,538 -0.24(-1.04%)
Nov 06, 2019 23.91 23.91 23.61 23.61 2,054 -0.20(-0.85%)
Nov 05, 2019 23.07 23.93 23.07 23.81 13,725 +0.83(+3.63%)
Nov 04, 2019 22.96 23.17 22.68 22.98 32,050 +0.40(+1.75%)
Nov 01, 2019 22.47 23.05 22.47 22.58 24,904 +0.24(+1.06%)
Oct 31, 2019 22.42 22.45 22.01 22.35 14,776 +0.00(+0.00%)
Oct 30, 2019 22.29 22.35 22.13 22.35 7,841 +0.00(+0.00%)
Oct 29, 2019 22.56 22.70 22.34 22.35 6,883 -0.11(-0.49%)
Oct 28, 2019 22.24 22.45 22.24 22.45 6,357 +0.15(+0.68%)
Oct 25, 2019 22.27 22.39 22.11 22.30 6,166 +0.15(+0.69%)
Oct 24, 2019 22.34 22.59 21.97 22.15 7,950 -0.36(-1.61%)
Oct 23, 2019 22.33 22.62 22.19 22.51 7,306 +0.17(+0.75%)
Oct 22, 2019 22.22 22.45 22.11 22.35 9,268 -0.10(-0.45%)
Oct 21, 2019 21.97 22.45 21.88 22.45 18,502 +0.48(+2.19%)
Oct 18, 2019 21.81 22.30 21.75 21.97 7,115 +0.05(+0.23%)
Oct 17, 2019 21.74 22.02 21.74 21.92 11,415 -0.04(-0.19%)
Oct 16, 2019 22.13 22.13 21.84 21.96 5,320 -0.19(-0.84%)
Oct 15, 2019 21.86 22.37 21.74 22.14 25,770 +0.22(+1.00%)
Oct 14, 2019 22.15 22.52 21.77 21.92 12,723 -0.40(-1.81%)
Oct 11, 2019 22.13 22.67 22.07 22.33 13,875 +0.47(+2.16%)
Oct 10, 2019 22.16 22.18 21.86 21.86 4,338 -0.39(-1.74%)
Oct 09, 2019 22.35 22.47 22.13 22.24 10,893 +0.12(+0.53%)
Oct 08, 2019 22.58 22.58 22.13 22.13 2,667 -0.45(-1.98%)
Oct 07, 2019 22.76 22.76 22.57 22.57 1,360 -0.19(-0.82%)
Oct 04, 2019 22.78 22.78 22.40 22.76 17,551 -0.05(-0.22%)
Oct 03, 2019 22.60 22.99 22.20 22.81 31,402 +0.08(+0.37%)
Oct 02, 2019 21.98 23.05 21.84 22.72 22,664 +0.44(+1.97%)
Oct 01, 2019 23.10 23.39 22.29 22.29 11,265 -0.90(-3.89%)
Sep 30, 2019 23.23 23.62 23.12 23.19 12,111 +0.10(+0.44%)
Sep 27, 2019 22.83 23.33 22.81 23.09 6,996 +0.07(+0.29%)
Sep 26, 2019 23.43 23.43 22.97 23.02 10,375 -0.10(-0.44%)
Sep 25, 2019 23.11 23.48 22.89 23.12 18,317 +0.24(+1.03%)
Sep 24, 2019 23.33 23.33 22.81 22.89 7,532 -0.46(-1.95%)
Sep 23, 2019 23.32 23.53 22.80 23.34 23,922 +0.12(+0.51%)
Sep 20, 2019 23.55 24.13 23.19 23.22 65,107 -0.40(-1.68%)
Sep 19, 2019 23.61 23.97 22.86 23.62 23,527 +0.05(+0.21%)
Sep 18, 2019 23.45 23.97 23.10 23.57 17,568 +0.19(+0.79%)
Sep 17, 2019 22.41 23.48 22.00 23.38 12,593 +0.40(+1.76%)
Sep 16, 2019 23.92 24.13 22.92 22.98 19,283 -0.89(-3.74%)
Sep 13, 2019 23.86 25.24 23.20 23.87 47,674 +0.11(+0.46%)
Sep 12, 2019 22.65 23.78 22.65 23.76 27,653 +1.21(+5.35%)
Sep 11, 2019 22.66 22.77 22.07 22.56 18,372 +0.10(+0.45%)
Sep 10, 2019 21.48 22.81 21.48 22.45 11,235 +0.84(+3.90%)
Sep 09, 2019 21.40 21.87 21.40 21.61 6,150 +0.40(+1.91%)
Sep 06, 2019 21.42 21.89 21.09 21.21 12,215 +0.10(+0.48%)
Sep 05, 2019 21.42 22.05 21.11 21.11 12,461 -0.20(-0.95%)
Sep 04, 2019 21.47 21.96 21.12 21.31 13,282 +0.19(+0.88%)
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.