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

Timberland Bancorp (NQ: TSBK )

25.43 -0.75 (-2.85%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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 (%)
Jul 31, 2007 11.63 12.14 11.21 11.93 158,178 +0.29(+2.50%)
Jul 30, 2007 11.61 11.75 11.50 11.64 50,048 +0.07(+0.63%)
Jul 27, 2007 11.51 11.61 11.49 11.56 3,646 +0.04(+0.31%)
Jul 26, 2007 11.62 11.62 11.53 11.53 2,818 -0.12(-1.00%)
Jul 25, 2007 11.32 11.75 11.32 11.64 21,495 +0.66(+6.03%)
Jul 24, 2007 11.09 11.09 10.98 10.98 8,924 -0.32(-2.83%)
Jul 23, 2007 11.27 11.33 11.27 11.30 1,355 +0.00(+0.00%)
Jul 20, 2007 11.42 11.48 11.30 11.30 2,337 -0.20(-1.77%)
Jul 19, 2007 11.28 11.51 11.27 11.51 5,637 +0.25(+2.26%)
Jul 18, 2007 11.31 11.38 10.91 11.25 10,083 -0.24(-2.09%)
Jul 17, 2007 11.47 11.56 11.44 11.49 7,181 -0.09(-0.75%)
Jul 16, 2007 11.49 11.58 11.49 11.58 4,175 +0.09(+0.76%)
Jul 13, 2007 11.56 11.58 11.46 11.49 7,012 -0.07(-0.63%)
Jul 12, 2007 11.56 11.60 11.54 11.56 2,945 +0.07(+0.57%)
Jul 11, 2007 11.51 11.70 11.50 11.50 4,706 -0.12(-1.00%)
Jul 10, 2007 11.64 11.64 11.45 11.62 2,749 -0.02(-0.19%)
Jul 09, 2007 11.74 11.74 11.64 11.64 3,574 -0.22(-1.84%)
Jul 06, 2007 11.86 11.86 11.80 11.86 2,612 +0.03(+0.25%)
Jul 05, 2007 11.73 11.83 11.73 11.83 2,474 +0.05(+0.43%)
Jul 03, 2007 11.72 11.78 11.62 11.78 3,753 +0.12(+1.06%)
Jul 02, 2007 11.40 11.72 11.40 11.65 7,800 +0.23(+2.04%)
Jun 29, 2007 11.53 11.55 11.09 11.42 24,721 -0.15(-1.26%)
Jun 28, 2007 12.12 12.15 10.87 11.56 25,315 -0.44(-3.64%)
Jun 27, 2007 12.11 12.11 11.74 12.00 37,463 -0.18(-1.49%)
Jun 26, 2007 12.92 12.96 12.12 12.18 26,368 -0.84(-6.42%)
Jun 25, 2007 13.13 13.16 12.94 13.02 34,607 +0.11(+0.85%)
Jun 22, 2007 13.08 13.27 12.91 12.91 110,093 +0.04(+0.28%)
Jun 21, 2007 13.27 13.49 12.73 12.87 17,878 -0.36(-2.75%)
Jun 20, 2007 13.41 13.50 13.21 13.24 5,774 -0.27(-1.99%)
Jun 19, 2007 13.32 13.53 13.32 13.51 3,849 -0.03(-0.21%)
Jun 18, 2007 13.46 13.59 13.37 13.54 11,549 +0.12(+0.87%)
Jun 15, 2007 12.65 13.52 12.65 13.42 10,999 +0.73(+5.73%)
Jun 14, 2007 12.76 12.76 12.65 12.69 7,837 +0.03(+0.23%)
Jun 13, 2007 12.88 12.89 12.56 12.66 8,387 -0.11(-0.85%)
Jun 12, 2007 13.24 13.41 12.77 12.77 20,074 -0.39(-2.93%)
Jun 11, 2007 13.38 13.38 13.02 13.16 3,939 -0.29(-2.16%)
Jun 08, 2007 13.24 13.46 13.24 13.45 81,397 +0.10(+0.76%)
Jun 07, 2007 13.50 13.54 13.24 13.35 15,732 -0.07(-0.54%)
Jun 06, 2007 13.63 13.93 13.42 13.42 7,074 +6.76(+101.64%)
Jun 05, 2007 6.544 6.655 6.455 6.655 12,814 +0.03(+0.41%)
Jun 04, 2007 6.429 6.628 6.429 6.628 20,682 +0.13(+1.96%)
Jun 01, 2007 6.382 6.500 6.348 6.500 17,874 +0.16(+2.49%)
May 31, 2007 6.300 6.362 6.300 6.342 110,579 +0.04(+0.66%)
May 30, 2007 6.251 6.318 6.235 6.300 58,724 +0.05(+0.87%)
May 29, 2007 6.046 6.246 6.046 6.246 45,585 +0.20(+3.28%)
May 25, 2007 6.175 6.175 6.006 6.047 25,175 -0.11(-1.77%)
May 24, 2007 6.231 6.235 6.138 6.157 9,624 -0.14(-2.28%)
May 23, 2007 6.293 6.335 6.280 6.300 3,863 -0.01(-0.14%)
May 22, 2007 6.280 6.369 6.280 6.309 9,902 +0.07(+1.08%)
May 21, 2007 6.227 6.242 6.227 6.242 1,814 +0.04(+0.70%)
May 18, 2007 6.246 6.246 6.198 6.198 3,299 -0.05(-0.81%)
May 17, 2007 6.291 6.291 6.249 6.249 3,987 -0.03(-0.55%)
May 16, 2007 6.318 6.319 6.284 6.284 3,849 -0.05(-0.78%)
May 15, 2007 6.382 6.388 6.333 6.333 7,424 -0.08(-1.19%)
May 14, 2007 6.409 6.438 6.409 6.409 5,260 -0.04(-0.68%)
May 11, 2007 6.453 6.453 6.453 6.453 6,682 -0.03(-0.53%)
May 10, 2007 6.431 6.487 6.418 6.487 11,868 +0.05(+0.76%)
May 09, 2007 6.482 6.513 6.418 6.438 13,163 -0.05(-0.81%)
May 08, 2007 6.593 6.593 6.482 6.491 11,302 -0.05(-0.83%)
May 07, 2007 6.491 6.580 6.482 6.546 204,436 +0.06(+0.98%)
May 04, 2007 6.484 6.517 6.482 6.482 17,978 +0.00(+0.00%)
May 03, 2007 6.504 6.509 6.473 6.482 19,664 -0.03(-0.53%)
May 02, 2007 6.504 6.540 6.504 6.517 15,674 +0.01(+0.11%)
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.