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

Timberland Bancorp (NQ: TSBK )

26.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2012 3.617 3.617 3.617 3.617 411 -0.01(-0.20%)
May 30, 2012 3.522 3.624 3.522 3.624 1,097 +0.09(+2.47%)
May 23, 2012 3.529 3.537 3.537 3.537 9,873 -0.04(-1.02%)
May 22, 2012 3.435 3.573 3.427 3.573 4,155 -0.02(-0.61%)
May 21, 2012 3.559 3.631 3.464 3.595 1,792 +0.09(+2.71%)
May 18, 2012 3.515 3.573 3.500 3.500 8,166 -0.15(-4.00%)
May 16, 2012 3.653 3.646 3.646 3.646 411 +0.00(+0.00%)
May 15, 2012 3.639 3.646 3.617 3.646 4,546 -0.05(-1.38%)
May 14, 2012 3.544 3.697 3.508 3.697 23,806 +0.15(+4.17%)
May 11, 2012 3.549 3.549 3.549 3.549 164 -0.08(-2.27%)
May 09, 2012 3.588 3.631 3.631 3.631 685 -0.01(-0.40%)
May 08, 2012 3.573 3.646 3.573 3.646 5,756 +0.08(+2.15%)
May 07, 2012 3.595 3.712 3.569 3.569 16,649 -0.02(-0.51%)
May 04, 2012 3.675 3.675 3.588 3.588 274 -0.02(-0.61%)
May 03, 2012 3.646 3.646 3.583 3.610 6,171 -0.06(-1.59%)
May 02, 2012 3.668 3.668 3.668 3.668 274 +0.02(+0.60%)
May 01, 2012 3.712 3.712 3.573 3.646 10,333 -0.07(-1.77%)
Apr 30, 2012 3.588 3.712 3.573 3.712 11,149 +0.07(+1.80%)
Apr 27, 2012 3.755 3.755 3.646 3.646 5,119 -0.11(-2.91%)
Apr 26, 2012 3.719 3.755 3.675 3.755 3,651 +0.04(+1.00%)
Apr 25, 2012 3.646 3.718 3.635 3.718 22,764 +0.09(+2.39%)
Apr 24, 2012 3.668 3.668 3.631 3.631 13,692 +0.00(+0.00%)
Apr 23, 2012 3.610 3.675 3.610 3.631 9,273 +0.02(+0.52%)
Apr 20, 2012 3.624 3.624 3.610 3.613 11,009 -0.02(-0.62%)
Apr 19, 2012 3.588 3.683 3.551 3.635 18,474 +0.03(+0.71%)
Apr 18, 2012 3.580 3.610 3.544 3.610 822 +0.00(+0.00%)
Apr 17, 2012 3.551 3.610 3.551 3.610 3,702 +0.04(+1.23%)
Apr 16, 2012 3.515 3.610 3.478 3.566 1,645 +0.14(+4.04%)
Apr 13, 2012 3.617 3.617 3.427 3.427 969 -0.22(-6.00%)
Apr 12, 2012 3.522 3.646 3.522 3.646 3,565 +0.09(+2.67%)
Apr 11, 2012 3.500 3.610 3.449 3.551 10,780 +0.05(+1.46%)
Apr 10, 2012 3.500 3.500 3.500 3.500 137 -0.04(-1.23%)
Apr 09, 2012 3.500 3.683 3.500 3.544 7,890 +0.04(+1.25%)
Apr 05, 2012 3.559 3.872 3.500 3.500 25,593 -0.14(-3.81%)
Apr 04, 2012 3.500 3.639 3.420 3.639 13,808 +0.14(+3.96%)
Apr 03, 2012 3.471 3.515 3.427 3.500 6,877 +0.07(+2.13%)
Apr 02, 2012 3.456 3.464 3.427 3.427 916 +0.03(+0.86%)
Mar 30, 2012 3.376 3.398 3.325 3.398 1,865 -0.04(-1.27%)
Mar 29, 2012 3.427 3.442 3.281 3.442 4,525 -0.01(-0.42%)
Mar 28, 2012 3.456 3.456 3.325 3.456 2,286 +0.17(+5.15%)
Mar 27, 2012 3.362 3.456 3.245 3.287 9,646 -0.10(-3.05%)
Mar 26, 2012 3.456 3.464 3.318 3.391 5,622 -0.04(-1.06%)
Mar 23, 2012 3.296 3.427 3.172 3.427 22,843 +0.14(+4.21%)
Mar 22, 2012 3.384 3.420 3.263 3.289 3,579 -0.13(-3.84%)
Mar 21, 2012 3.281 3.420 3.179 3.420 13,954 +0.23(+7.32%)
Mar 20, 2012 3.136 3.281 3.136 3.187 14,578 +0.05(+1.63%)
Mar 19, 2012 3.150 3.194 3.106 3.136 29,833 +0.03(+0.94%)
Mar 16, 2012 3.143 3.172 3.106 3.106 2,118 -0.03(-0.93%)
Mar 15, 2012 3.230 3.230 3.136 3.136 12,959 -0.04(-1.15%)
Mar 14, 2012 3.165 3.209 3.136 3.172 18,123 +0.01(+0.23%)
Mar 13, 2012 3.099 3.165 3.099 3.165 5,545 -0.04(-1.14%)
Mar 12, 2012 3.201 3.201 3.201 3.201 137 -0.02(-0.68%)
Mar 08, 2012 3.157 3.223 3.223 3.223 685 +0.09(+2.79%)
Mar 07, 2012 3.147 3.147 3.099 3.136 8,862 +0.12(+3.86%)
Mar 06, 2012 3.136 3.136 2.997 3.019 3,425 -0.18(-5.48%)
Mar 05, 2012 2.990 3.194 2.990 3.194 1,762 +0.15(+4.86%)
Mar 02, 2012 3.063 3.063 2.931 3.046 20,247 -0.02(-0.55%)
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.