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

Timberland Bancorp (NQ: TSBK )

25.69 +0.66 (+2.64%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 4.144 4.155 4.144 4.155 1,924 -0.02(-0.44%)
Dec 30, 2004 4.173 4.173 4.173 4.173 274 -0.01(-0.22%)
Dec 29, 2004 4.182 4.182 4.182 4.182 274 +0.00(+0.00%)
Dec 28, 2004 4.227 4.227 4.182 4.182 6,049 -0.02(-0.52%)
Dec 27, 2004 4.204 4.204 4.204 4.204 274 -0.03(-0.77%)
Dec 23, 2004 4.200 4.246 4.200 4.237 824 +0.04(+0.86%)
Dec 22, 2004 4.227 4.227 4.200 4.200 549 -0.07(-1.70%)
Dec 21, 2004 4.291 4.318 4.273 4.273 2,199 -0.02(-0.47%)
Dec 20, 2004 4.329 4.329 4.293 4.293 3,024 -0.03(-0.80%)
Dec 17, 2004 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Dec 16, 2004 4.344 4.344 4.327 4.327 549 -0.04(-0.83%)
Dec 15, 2004 4.437 4.437 4.364 4.364 1,374 +0.02(+0.44%)
Dec 14, 2004 4.345 4.345 4.345 4.345 274 -0.09(-2.07%)
Dec 13, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Dec 10, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Dec 09, 2004 4.447 4.447 4.437 4.437 2,749 +0.01(+0.21%)
Dec 08, 2004 4.427 4.427 4.427 4.427 1,924 +0.04(+0.93%)
Dec 07, 2004 4.387 4.387 4.387 4.387 1,374 -0.06(-1.37%)
Dec 06, 2004 4.455 4.455 4.446 4.447 7,974 -0.01(-0.16%)
Dec 03, 2004 4.457 4.457 4.455 4.455 1,649 +0.00(+0.00%)
Dec 02, 2004 4.455 4.455 4.455 4.455 0 +0.00(+0.00%)
Dec 01, 2004 4.455 4.455 4.455 4.455 0 +0.00(+0.00%)
Nov 30, 2004 4.507 4.507 4.440 4.455 16,224 -0.04(-0.81%)
Nov 29, 2004 4.491 4.491 4.491 4.491 274 -0.01(-0.20%)
Nov 26, 2004 4.509 4.509 4.429 4.500 31,623 -0.00(-0.08%)
Nov 24, 2004 4.500 4.509 4.467 4.504 49,773 -0.01(-0.32%)
Nov 23, 2004 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Nov 22, 2004 4.518 4.518 4.509 4.518 20,074 +0.01(+0.20%)
Nov 19, 2004 4.518 4.518 4.509 4.509 20,624 +0.01(+0.32%)
Nov 18, 2004 4.495 4.495 4.495 4.495 1,924 -0.01(-0.32%)
Nov 17, 2004 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Nov 16, 2004 4.495 4.509 4.495 4.509 1,649 +0.00(+0.00%)
Nov 15, 2004 4.511 4.526 4.495 4.509 10,449 -0.02(-0.40%)
Nov 12, 2004 4.507 4.527 4.500 4.527 9,624 +0.05(+1.22%)
Nov 11, 2004 4.473 4.473 4.473 4.473 2,474 +0.00(+0.00%)
Nov 10, 2004 4.427 4.500 4.427 4.473 4,399 +0.01(+0.33%)
Nov 09, 2004 4.429 4.458 4.429 4.458 824 +0.05(+1.03%)
Nov 08, 2004 4.500 4.500 4.413 4.413 3,849 -0.02(-0.53%)
Nov 05, 2004 4.367 4.437 4.364 4.437 2,749 +0.05(+1.08%)
Nov 04, 2004 4.527 4.527 4.309 4.389 21,724 -0.14(-3.09%)
Nov 03, 2004 4.487 4.529 4.487 4.529 549 -0.02(-0.36%)
Nov 02, 2004 4.509 4.546 4.453 4.546 12,649 +0.03(+0.64%)
Nov 01, 2004 4.517 4.517 4.517 4.517 274 -0.00(-0.04%)
Oct 29, 2004 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Oct 28, 2004 4.518 4.518 4.518 4.518 1,374 -0.02(-0.40%)
Oct 27, 2004 4.537 4.537 4.529 4.537 1,374 +0.01(+0.28%)
Oct 26, 2004 4.446 4.537 4.444 4.524 14,024 +0.12(+2.81%)
Oct 25, 2004 4.398 4.418 4.386 4.400 2,749 -0.01(-0.21%)
Oct 22, 2004 4.300 4.409 4.300 4.409 9,624 +0.13(+2.97%)
Oct 21, 2004 4.237 4.282 4.237 4.282 824 -0.02(-0.38%)
Oct 20, 2004 4.257 4.298 4.242 4.298 2,749 +0.02(+0.47%)
Oct 19, 2004 4.246 4.278 4.246 4.278 3,299 +0.03(+0.73%)
Oct 18, 2004 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
Oct 15, 2004 4.227 4.273 4.227 4.247 1,649 +0.01(+0.26%)
Oct 14, 2004 4.237 4.237 4.237 4.237 2,749 +0.06(+1.53%)
Oct 13, 2004 4.257 4.257 4.164 4.173 28,324 -0.12(-2.75%)
Oct 12, 2004 4.255 4.291 4.255 4.291 549 +0.05(+1.29%)
Oct 11, 2004 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Oct 08, 2004 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Oct 07, 2004 4.227 4.237 4.184 4.237 10,449 +0.01(+0.22%)
Oct 06, 2004 4.224 4.273 4.224 4.227 3,574 -0.05(-1.06%)
Oct 05, 2004 4.273 4.273 4.273 4.273 274 +0.01(+0.30%)
Oct 04, 2004 4.255 4.318 4.255 4.260 6,324 -0.01(-0.30%)
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.