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

Timberland Bancorp (NQ: TSBK )

26.24 +0.34 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2011 3.427 3.551 3.318 3.368 11,563 -0.01(-0.43%)
Jan 28, 2011 3.536 3.551 3.383 3.383 19,805 -0.15(-4.33%)
Jan 27, 2011 3.471 3.573 3.463 3.536 16,273 -0.03(-0.82%)
Jan 26, 2011 3.500 3.646 3.449 3.565 23,151 +0.10(+2.95%)
Jan 25, 2011 3.004 3.682 3.004 3.463 78,441 +0.47(+15.57%)
Jan 24, 2011 2.807 3.091 2.800 2.997 15,696 +0.19(+6.75%)
Jan 21, 2011 2.807 2.807 2.807 2.807 593 -0.09(-3.02%)
Jan 20, 2011 2.909 2.989 2.843 2.895 9,194 -0.01(-0.25%)
Jan 19, 2011 2.967 2.975 2.902 2.902 1,215 +0.06(+2.05%)
Jan 18, 2011 2.946 2.989 2.807 2.843 12,714 -0.07(-2.50%)
Jan 14, 2011 2.916 2.916 2.916 2.916 1,508 +0.00(+0.00%)
Jan 13, 2011 2.807 2.931 2.807 2.916 19,865 +0.14(+4.99%)
Jan 12, 2011 2.778 2.778 2.778 2.778 685 -0.15(-4.99%)
Jan 11, 2011 2.836 2.975 2.836 2.924 6,062 +0.11(+3.89%)
Jan 10, 2011 2.734 2.880 2.734 2.814 5,216 +0.07(+2.39%)
Jan 07, 2011 2.836 2.836 2.749 2.749 6,759 -0.05(-1.82%)
Jan 06, 2011 2.792 2.800 2.771 2.800 5,668 +0.07(+2.40%)
Jan 05, 2011 2.771 2.778 2.716 2.734 5,937 +0.09(+3.59%)
Jan 04, 2011 2.757 2.757 2.639 2.639 4,471 -0.20(-6.94%)
Jan 03, 2011 2.588 2.836 2.588 2.836 15,820 +0.20(+7.76%)
Dec 31, 2010 2.574 2.690 2.494 2.632 10,063 +0.08(+3.14%)
Dec 30, 2010 2.384 2.690 2.384 2.552 40,582 +0.11(+4.48%)
Dec 29, 2010 2.450 2.450 2.442 2.442 1,097 -0.01(-0.59%)
Dec 28, 2010 2.508 2.508 2.457 2.457 19,934 -0.04(-1.75%)
Dec 27, 2010 2.523 2.552 2.494 2.501 16,115 -0.08(-3.11%)
Dec 23, 2010 2.625 2.625 2.442 2.581 13,899 -0.04(-1.67%)
Dec 22, 2010 2.566 2.625 2.566 2.625 4,723 +0.01(+0.28%)
Dec 21, 2010 2.566 2.617 2.479 2.617 12,117 +0.22(+9.12%)
Dec 20, 2010 2.479 2.566 2.399 2.399 7,288 +0.01(+0.30%)
Dec 17, 2010 2.494 2.494 2.391 2.391 15,000 -0.12(-4.93%)
Dec 16, 2010 2.588 2.588 2.442 2.515 5,587 -0.01(-0.29%)
Dec 15, 2010 2.508 2.581 2.501 2.523 11,065 +0.07(+2.67%)
Dec 14, 2010 2.450 2.457 2.428 2.457 19,170 -0.02(-0.89%)
Dec 13, 2010 2.501 2.501 2.413 2.479 6,085 -0.12(-4.49%)
Dec 10, 2010 2.442 2.617 2.442 2.596 8,023 +0.09(+3.49%)
Dec 09, 2010 2.515 2.574 2.333 2.508 11,257 -0.01(-0.29%)
Dec 08, 2010 2.479 2.515 2.479 2.515 1,333 -0.05(-1.99%)
Dec 07, 2010 2.508 2.603 2.479 2.566 4,815 +0.09(+3.53%)
Dec 06, 2010 2.581 2.581 2.442 2.479 10,355 -0.08(-3.13%)
Dec 03, 2010 2.596 2.596 2.552 2.559 2,334 -0.03(-1.13%)
Dec 02, 2010 2.661 2.661 2.457 2.588 17,400 -0.08(-3.01%)
Dec 01, 2010 2.654 2.668 2.654 2.668 548 -0.10(-3.68%)
Nov 30, 2010 2.639 2.771 2.639 2.771 4,944 -0.04(-1.30%)
Nov 29, 2010 2.785 2.807 2.683 2.807 2,725 +0.04(+1.58%)
Nov 24, 2010 2.763 2.763 2.763 2.763 0 +0.14(+5.28%)
Nov 23, 2010 2.428 2.647 2.428 2.625 3,703 +0.14(+5.57%)
Nov 22, 2010 2.588 2.588 2.486 2.486 5,760 -0.14(-5.28%)
Nov 19, 2010 2.661 2.661 2.596 2.625 8,712 -0.04(-1.37%)
Nov 18, 2010 2.617 2.734 2.588 2.661 3,017 -0.04(-1.35%)
Nov 17, 2010 2.785 2.807 2.617 2.698 6,151 -0.15(-5.13%)
Nov 16, 2010 2.771 2.843 2.749 2.843 6,163 +0.07(+2.63%)
Nov 15, 2010 2.741 2.771 2.734 2.771 6,857 +0.00(+0.13%)
Nov 12, 2010 2.647 2.771 2.588 2.767 10,068 -0.00(-0.13%)
Nov 11, 2010 2.814 2.822 2.771 2.771 3,055 -0.08(-2.82%)
Nov 10, 2010 2.807 2.916 2.807 2.851 4,937 -0.07(-2.25%)
Nov 09, 2010 2.909 2.960 2.909 2.916 20,567 +0.11(+3.90%)
Nov 08, 2010 2.814 2.814 2.807 2.807 438 -0.11(-3.75%)
Nov 05, 2010 2.807 2.982 2.807 2.916 5,720 +0.18(+6.67%)
Nov 04, 2010 2.734 2.771 2.698 2.734 8,437 -0.01(-0.26%)
Nov 03, 2010 2.916 2.916 2.698 2.741 1,655 +0.01(+0.27%)
Nov 02, 2010 2.625 2.931 2.617 2.734 5,899 +0.11(+4.16%)
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.