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

Timberland Bancorp (NQ: TSBK )

31.49 +0.07 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 2.617 2.747 2.617 2.747 4,986 -0.04(-1.30%)
Nov 29, 2010 2.762 2.783 2.660 2.783 2,748 +0.04(+1.58%)
Nov 24, 2010 2.740 2.740 2.740 2.740 0 +0.14(+5.28%)
Nov 23, 2010 2.407 2.624 2.407 2.603 3,734 +0.14(+5.57%)
Nov 22, 2010 2.566 2.566 2.465 2.465 5,809 -0.14(-5.28%)
Nov 19, 2010 2.639 2.639 2.574 2.603 8,786 -0.04(-1.37%)
Nov 18, 2010 2.595 2.711 2.566 2.639 3,043 -0.04(-1.35%)
Nov 17, 2010 2.762 2.783 2.595 2.675 6,204 -0.14(-5.13%)
Nov 16, 2010 2.747 2.819 2.725 2.819 6,216 +0.07(+2.63%)
Nov 15, 2010 2.718 2.747 2.711 2.747 6,916 +0.00(+0.13%)
Nov 12, 2010 2.624 2.747 2.566 2.743 10,154 -0.00(-0.13%)
Nov 11, 2010 2.790 2.798 2.747 2.747 3,081 -0.08(-2.82%)
Nov 10, 2010 2.783 2.892 2.783 2.827 4,979 -0.06(-2.25%)
Nov 09, 2010 2.884 2.935 2.884 2.892 20,743 +0.11(+3.90%)
Nov 08, 2010 2.790 2.790 2.783 2.783 442 -0.11(-3.75%)
Nov 05, 2010 2.783 2.957 2.783 2.892 5,769 +0.18(+6.67%)
Nov 04, 2010 2.711 2.747 2.675 2.711 8,509 -0.01(-0.26%)
Nov 03, 2010 2.892 2.892 2.675 2.718 1,669 +0.01(+0.27%)
Nov 02, 2010 2.603 2.906 2.595 2.711 5,949 +0.11(+4.16%)
Nov 01, 2010 2.762 2.819 2.603 2.603 26,447 -0.25(-8.84%)
Oct 29, 2010 2.856 2.877 2.754 2.855 6,000 -0.00(-0.02%)
Oct 28, 2010 2.762 2.856 2.762 2.856 414 -0.04(-1.50%)
Oct 27, 2010 2.906 2.928 2.892 2.899 27,182 +0.14(+4.97%)
Oct 25, 2010 2.819 2.892 2.747 2.762 4,207 -0.13(-4.50%)
Oct 22, 2010 2.812 2.892 2.762 2.892 3,218 +0.00(+0.00%)
Oct 21, 2010 2.921 2.921 2.769 2.892 8,508 +0.00(+0.00%)
Oct 20, 2010 2.819 3.029 2.769 2.892 14,976 +0.07(+2.56%)
Oct 19, 2010 2.783 2.822 2.762 2.819 7,638 -0.04(-1.27%)
Oct 18, 2010 2.892 2.892 2.819 2.856 5,708 -0.13(-4.36%)
Oct 15, 2010 2.892 2.986 2.812 2.986 13,011 +0.17(+5.90%)
Oct 14, 2010 2.805 2.819 2.783 2.819 9,337 +0.00(+0.00%)
Oct 13, 2010 2.819 2.892 2.783 2.819 5,905 +0.03(+1.04%)
Oct 11, 2010 2.783 2.790 2.790 2.790 7,054 -0.06(-2.03%)
Oct 08, 2010 2.790 2.848 2.762 2.848 1,244 +0.06(+2.07%)
Oct 07, 2010 2.950 2.950 2.762 2.790 4,841 -0.13(-4.53%)
Oct 06, 2010 3.065 3.072 2.923 2.923 3,703 -0.15(-4.87%)
Oct 05, 2010 2.964 3.072 2.819 3.072 14,651 -0.04(-1.16%)
Oct 04, 2010 2.964 3.109 2.856 3.109 11,670 +0.11(+3.61%)
Oct 01, 2010 2.877 3.000 2.877 3.000 14,644 +0.08(+2.73%)
Sep 30, 2010 2.776 2.921 2.769 2.921 2,213 +0.15(+5.48%)
Sep 29, 2010 2.769 2.769 2.769 2.769 345 -0.07(-2.30%)
Sep 28, 2010 2.762 2.841 2.762 2.834 888 +0.06(+2.32%)
Sep 27, 2010 2.762 2.769 2.762 2.769 414 +0.01(+0.29%)
Sep 24, 2010 2.769 2.769 2.762 2.762 1,106 +0.00(+0.00%)
Sep 23, 2010 2.762 2.762 2.762 2.762 276 -0.01(-0.26%)
Sep 21, 2010 2.754 2.769 2.769 2.769 1,244 -0.02(-0.78%)
Sep 20, 2010 2.798 2.913 2.747 2.790 4,746 +0.04(+1.31%)
Sep 17, 2010 2.783 2.783 2.747 2.754 4,570 +0.02(+0.79%)
Sep 15, 2010 2.843 2.877 2.733 2.733 2,904 -0.09(-3.08%)
Sep 14, 2010 2.819 2.841 2.812 2.819 18,394 +0.00(+0.00%)
Sep 13, 2010 2.892 2.892 2.819 2.819 8,023 -0.12(-3.94%)
Sep 10, 2010 3.036 3.043 2.935 2.935 5,949 -0.12(-4.02%)
Sep 09, 2010 3.043 3.058 3.043 3.058 1,386 +0.14(+4.97%)
Sep 08, 2010 2.892 2.942 2.884 2.913 7,783 +0.10(+3.60%)
Sep 07, 2010 2.848 2.848 2.783 2.812 10,651 +0.00(+0.00%)
Sep 03, 2010 2.819 2.841 2.812 2.812 5,809 -0.01(-0.26%)
Sep 02, 2010 2.892 2.892 2.711 2.819 18,455 +0.00(+0.00%)
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.