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

Timberland Bancorp (NQ: TSBK )

25.43 +0.40 (+1.60%)
Streaming Delayed Price Updated: 4:00 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 29, 2006 6.755 6.764 6.733 6.748 6,126 +0.01(+0.08%)
Dec 28, 2006 6.753 6.764 6.742 6.742 10,020 +0.02(+0.24%)
Dec 27, 2006 6.702 6.753 6.693 6.726 26,426 +0.03(+0.52%)
Dec 26, 2006 6.724 6.728 6.691 6.691 52,792 +0.01(+0.16%)
Dec 22, 2006 6.626 6.713 6.626 6.680 8,524 +0.11(+1.72%)
Dec 21, 2006 6.557 6.575 6.482 6.567 27,455 -0.00(-0.03%)
Dec 20, 2006 6.637 6.637 6.546 6.569 15,063 -0.06(-0.96%)
Dec 19, 2006 6.635 6.728 6.564 6.633 23,627 +0.03(+0.39%)
Dec 18, 2006 6.637 6.648 6.537 6.607 153,439 -0.03(-0.44%)
Dec 15, 2006 6.729 6.740 6.637 6.637 483,155 -0.10(-1.48%)
Dec 14, 2006 6.818 6.818 6.715 6.737 98,171 +0.01(+0.14%)
Dec 13, 2006 6.773 6.773 6.728 6.728 48,555 +0.01(+0.14%)
Dec 12, 2006 6.773 6.773 6.709 6.718 36,254 -0.02(-0.28%)
Dec 11, 2006 6.737 6.764 6.728 6.737 29,539 +0.00(+0.01%)
Dec 08, 2006 6.729 6.777 6.728 6.737 16,224 +0.00(+0.05%)
Dec 07, 2006 6.818 6.818 6.733 6.733 3,849 -0.03(-0.43%)
Dec 06, 2006 6.771 6.791 6.729 6.762 21,281 +0.04(+0.60%)
Dec 05, 2006 6.760 6.760 6.660 6.722 51,321 -0.02(-0.35%)
Dec 04, 2006 6.728 6.809 6.728 6.746 25,139 +0.03(+0.41%)
Dec 01, 2006 6.746 6.786 6.709 6.718 34,580 -0.02(-0.35%)
Nov 30, 2006 6.754 6.778 6.742 6.742 3,024 +0.01(+0.22%)
Nov 29, 2006 6.782 6.818 6.720 6.728 406,246 +0.00(+0.05%)
Nov 28, 2006 6.700 6.798 6.698 6.724 8,992 +0.11(+1.59%)
Nov 27, 2006 6.746 6.746 6.509 6.618 84,185 -0.07(-1.09%)
Nov 24, 2006 6.691 6.691 6.691 6.691 0 +0.00(+0.00%)
Nov 22, 2006 6.628 6.691 6.628 6.691 3,849 +0.05(+0.68%)
Nov 21, 2006 6.813 6.813 6.646 6.646 2,818 +0.09(+1.39%)
Nov 20, 2006 6.555 6.591 6.555 6.555 4,399 -0.03(-0.52%)
Nov 17, 2006 6.651 6.653 6.553 6.589 4,116 -0.15(-2.21%)
Nov 16, 2006 6.818 6.818 6.527 6.738 137,786 -0.08(-1.17%)
Nov 15, 2006 6.782 6.818 6.782 6.818 4,784 +0.01(+0.13%)
Nov 14, 2006 6.818 6.829 6.791 6.809 11,714 +0.00(+0.00%)
Nov 13, 2006 6.771 6.820 6.768 6.809 16,284 +0.08(+1.22%)
Nov 10, 2006 6.729 6.737 6.726 6.728 109,171 +0.02(+0.33%)
Nov 09, 2006 6.511 6.706 6.511 6.706 32,454 +0.25(+3.89%)
Nov 08, 2006 6.455 6.455 6.455 6.455 687 +0.00(+0.00%)
Nov 07, 2006 6.455 6.455 6.455 6.455 549 -0.05(-0.78%)
Nov 06, 2006 6.506 6.506 6.506 6.506 0 +0.00(+0.00%)
Nov 03, 2006 6.506 6.506 6.506 6.506 0 +0.00(+0.00%)
Nov 02, 2006 6.346 6.560 6.346 6.506 1,355 -0.02(-0.28%)
Nov 01, 2006 6.369 6.535 6.369 6.524 1,726 +0.14(+2.22%)
Oct 31, 2006 6.446 6.446 6.364 6.382 13,889 -0.14(-2.11%)
Oct 30, 2006 6.524 6.549 6.473 6.520 1,715 +0.00(+0.02%)
Oct 27, 2006 6.527 6.532 6.518 6.518 1,655 -0.04(-0.55%)
Oct 26, 2006 6.555 6.555 6.555 6.555 274 -0.01(-0.14%)
Oct 25, 2006 6.678 6.678 6.564 6.564 3,475 -0.05(-0.77%)
Oct 24, 2006 6.686 6.686 6.580 6.615 2,483 -0.02(-0.33%)
Oct 23, 2006 6.655 6.655 6.637 6.637 2,474 -0.08(-1.14%)
Oct 20, 2006 6.842 6.842 6.678 6.713 13,452 -0.06(-0.86%)
Oct 19, 2006 6.771 6.771 6.771 6.771 412 -0.12(-1.69%)
Oct 18, 2006 6.855 6.888 6.835 6.888 3,907 +0.12(+1.75%)
Oct 17, 2006 6.857 6.857 6.487 6.769 7,848 -0.05(-0.75%)
Oct 16, 2006 6.658 6.864 6.658 6.820 10,554 +0.22(+3.28%)
Oct 13, 2006 6.491 6.604 6.491 6.604 5,147 +0.05(+0.78%)
Oct 12, 2006 6.548 6.553 6.548 6.553 866 +0.08(+1.18%)
Oct 11, 2006 6.473 6.526 6.446 6.477 35,050 -0.02(-0.25%)
Oct 10, 2006 6.441 6.493 6.441 6.493 23,924 +0.11(+1.74%)
Oct 09, 2006 6.409 6.537 6.364 6.382 4,138 +0.02(+0.34%)
Oct 06, 2006 6.337 6.382 6.337 6.360 2,474 -0.02(-0.26%)
Oct 05, 2006 6.338 6.400 6.338 6.377 824 +0.01(+0.11%)
Oct 04, 2006 6.364 6.400 6.364 6.369 7,149 +0.01(+0.20%)
Oct 03, 2006 6.364 6.367 6.355 6.357 4,914 -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.