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 (%)
Apr 30, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Apr 29, 2004 4.083 4.085 4.001 4.056 8,526 -0.13(-3.00%)
Apr 28, 2004 4.090 4.181 4.000 4.181 60,782 -0.02(-0.56%)
Apr 27, 2004 4.107 4.227 4.094 4.205 10,451 +0.08(+1.85%)
Apr 26, 2004 4.080 4.129 4.076 4.129 5,500 +0.15(+3.65%)
Apr 23, 2004 3.983 4.080 3.981 3.983 8,801 -0.01(-0.23%)
Apr 22, 2004 3.981 4.000 3.981 3.992 4,675 +0.01(+0.23%)
Apr 21, 2004 3.998 3.998 3.981 3.983 3,300 -0.00(-0.05%)
Apr 20, 2004 3.945 3.985 3.945 3.985 1,100 +0.07(+1.67%)
Apr 19, 2004 3.996 3.996 3.920 3.920 1,375 -0.03(-0.78%)
Apr 16, 2004 3.945 3.960 3.925 3.950 9,351 -0.03(-0.69%)
Apr 15, 2004 3.830 4.018 3.830 3.978 15,951 +0.14(+3.55%)
Apr 14, 2004 4.141 4.141 3.841 3.841 18,977 -0.31(-7.49%)
Apr 13, 2004 4.199 4.199 4.149 4.152 13,201 -0.10(-2.31%)
Apr 12, 2004 4.210 4.250 4.210 4.250 2,750 +0.05(+1.21%)
Apr 08, 2004 4.205 4.249 4.199 4.199 7,425 +0.00(+0.00%)
Apr 07, 2004 4.254 4.272 4.199 4.199 4,125 -0.02(-0.39%)
Apr 06, 2004 4.234 4.234 4.210 4.216 5,775 +0.01(+0.30%)
Apr 05, 2004 4.199 4.216 4.199 4.203 4,950 +0.00(+0.09%)
Apr 02, 2004 4.185 4.205 4.181 4.199 3,025 +0.01(+0.30%)
Apr 01, 2004 4.229 4.229 4.187 4.187 4,125 -0.01(-0.22%)
Mar 31, 2004 4.183 4.232 4.183 4.196 3,850 -0.01(-0.35%)
Mar 30, 2004 4.192 4.210 4.183 4.210 15,126 +0.02(+0.52%)
Mar 29, 2004 4.183 4.209 4.183 4.189 825 +0.01(+0.13%)
Mar 26, 2004 4.187 4.190 4.181 4.183 8,526 +0.00(+0.00%)
Mar 25, 2004 4.181 4.185 4.178 4.183 2,200 +0.00(+0.04%)
Mar 24, 2004 4.183 4.183 4.156 4.181 53,081 +0.01(+0.22%)
Mar 23, 2004 4.160 4.174 4.160 4.172 5,225 +0.01(+0.35%)
Mar 22, 2004 4.181 4.181 4.154 4.158 17,327 -0.04(-0.95%)
Mar 19, 2004 4.198 4.198 4.198 4.198 0 +0.00(+0.00%)
Mar 18, 2004 4.163 4.198 4.145 4.198 5,225 +0.00(+0.00%)
Mar 17, 2004 4.163 4.209 4.163 4.198 24,477 -0.01(-0.26%)
Mar 16, 2004 4.236 4.236 4.209 4.209 6,050 -0.05(-1.28%)
Mar 15, 2004 4.187 4.263 4.185 4.263 2,475 +0.06(+1.52%)
Mar 12, 2004 4.152 4.236 4.152 4.199 12,651 +0.01(+0.30%)
Mar 11, 2004 4.167 4.189 4.145 4.187 22,552 +0.00(+0.00%)
Mar 10, 2004 4.190 4.190 4.145 4.187 13,751 +0.02(+0.52%)
Mar 09, 2004 4.143 4.170 4.143 4.165 8,801 +0.00(+0.04%)
Mar 08, 2004 4.147 4.176 4.145 4.163 12,926 -0.03(-0.61%)
Mar 05, 2004 4.172 4.190 4.163 4.189 11,551 +0.04(+0.92%)
Mar 04, 2004 4.167 4.196 4.147 4.150 430,701 -0.02(-0.52%)
Mar 03, 2004 4.178 4.178 4.158 4.172 9,626 +0.00(+0.04%)
Mar 02, 2004 4.174 4.178 4.158 4.170 6,600 -0.01(-0.22%)
Mar 01, 2004 4.136 4.190 4.136 4.179 77,284 +0.05(+1.10%)
Feb 27, 2004 4.083 4.169 4.083 4.134 19,527 -0.01(-0.31%)
Feb 26, 2004 4.134 4.147 4.134 4.147 4,400 +0.01(+0.22%)
Feb 25, 2004 4.127 4.181 4.072 4.138 10,451 +0.02(+0.53%)
Feb 24, 2004 4.130 4.170 4.085 4.116 8,526 -0.00(-0.04%)
Feb 23, 2004 4.181 4.207 4.096 4.118 450,778 -0.06(-1.52%)
Feb 20, 2004 4.179 4.199 4.179 4.181 55,006 +0.00(+0.04%)
Feb 19, 2004 4.183 4.190 4.172 4.179 4,675 -0.02(-0.48%)
Feb 18, 2004 4.181 4.218 4.181 4.199 15,401 +0.02(+0.39%)
Feb 17, 2004 4.236 4.236 4.183 4.183 232,402 -0.04(-0.86%)
Feb 13, 2004 4.219 4.219 4.219 4.219 1,100 -0.03(-0.60%)
Feb 12, 2004 4.242 4.245 4.241 4.245 825 -0.02(-0.39%)
Feb 11, 2004 4.227 4.272 4.227 4.261 1,925 -0.01(-0.26%)
Feb 10, 2004 4.274 4.274 4.272 4.272 550 -0.01(-0.17%)
Feb 09, 2004 4.299 4.318 4.239 4.279 49,230 -0.01(-0.25%)
Feb 06, 2004 4.318 4.318 4.290 4.290 14,851 -0.04(-1.01%)
Feb 05, 2004 4.254 4.334 4.239 4.334 12,651 +0.08(+1.79%)
Feb 04, 2004 4.183 4.258 4.181 4.258 73,708 +0.03(+0.61%)
Feb 03, 2004 4.234 4.234 4.232 4.232 1,650 +0.05(+1.17%)
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.