Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	34.62	34.95	34.36	34.92	-	1.10%	25,507
Sep 5, 2025	34.80	34.80	33.96	34.54	34.54	0.03%	16,722
Sep 4, 2025	33.98	34.55	33.91	34.53	34.53	1.71%	23,141
Sep 3, 2025	33.40	33.98	33.40	33.95	33.95	1.51%	63,134
Sep 2, 2025	33.40	33.45	33.21	33.45	33.45	-0.01%	32,653
Aug 29, 2025	33.30	33.48	33.23	33.45	33.45	0.45%	22,149
Aug 28, 2025	33.39	33.39	33.20	33.30	33.30	-0.21%	17,606
Aug 27, 2025	33.31	33.43	33.25	33.37	33.37	-0.09%	12,766
Aug 26, 2025	33.49	33.49	32.99	33.40	33.40	1.21%	13,043
Aug 25, 2025	33.38	33.48	32.93	33.00	33.00	-1.17%	24,010
Aug 22, 2025	32.69	33.50	32.63	33.39	33.39	3.34%	34,258
Aug 21, 2025	32.25	32.77	32.25	32.31	32.31	-1.64%	7,101
Aug 20, 2025	32.25	32.85	32.25	32.85	32.85	1.39%	10,911
Aug 19, 2025	32.65	32.90	32.20	32.40	32.40	0.06%	11,813
Aug 18, 2025	32.72	32.96	32.25	32.38	32.38	0.31%	15,361
Aug 15, 2025	33.37	33.37	31.94	32.28	32.28	-2.95%	10,959
Aug 14, 2025	33.26	33.50	33.00	33.26	33.26	-0.54%	9,701
Aug 13, 2025	33.43	33.75	33.32	33.44	33.44	-0.03%	16,916
Aug 12, 2025	32.60	33.45	32.15	33.45	33.45	6.33%	15,510
Aug 11, 2025	31.40	31.95	31.22	31.46	31.46	1.52%	13,446
Aug 8, 2025	31.17	31.21	30.80	30.99	30.99	-0.26%	5,492
Aug 7, 2025	31.68	31.68	30.92	31.07	30.81	-0.83%	12,999
Aug 6, 2025	31.09	31.70	31.09	31.33	31.07	-0.16%	6,121
Aug 5, 2025	30.81	31.38	30.81	31.38	31.12	0.03%	6,272
Aug 4, 2025	30.97	31.45	30.95	31.37	31.11	1.29%	7,523
Aug 1, 2025	30.58	31.32	30.52	30.97	30.71	-1.02%	19,464
Jul 31, 2025	31.46	31.64	31.14	31.29	31.03	-1.54%	24,055
Jul 30, 2025	32.30	32.34	31.66	31.78	31.52	-1.15%	12,121
Jul 29, 2025	33.30	33.50	32.15	32.15	31.88	-3.05%	22,181
Jul 28, 2025	32.94	33.30	32.94	33.16	32.88	0.73%	8,368
Jul 25, 2025	33.09	33.35	32.80	32.92	32.65	-0.87%	8,411
Jul 24, 2025	32.62	33.99	32.62	33.21	32.93	-3.43%	20,282
Jul 23, 2025	32.13	34.95	32.13	34.39	34.10	6.47%	52,522
Jul 22, 2025	32.35	32.79	32.26	32.30	32.03	-0.09%	17,021
Jul 21, 2025	32.08	32.76	31.93	32.33	32.06	1.00%	11,362
Jul 18, 2025	32.38	32.50	31.80	32.01	31.74	-0.12%	18,177
Jul 17, 2025	32.18	32.40	32.03	32.05	31.78	-1.08%	12,686
Jul 16, 2025	32.15	32.40	31.50	32.40	32.13	1.73%	13,223
Jul 15, 2025	32.57	32.59	31.68	31.85	31.59	-2.57%	13,184
Jul 14, 2025	32.53	32.86	32.24	32.69	32.42	1.46%	19,007
Jul 11, 2025	32.54	32.56	31.24	32.22	31.95	-0.77%	12,181
Jul 10, 2025	31.99	32.50	31.95	32.47	32.20	0.22%	10,814
Jul 9, 2025	32.41	32.41	31.93	32.40	32.13	0.90%	12,115
Jul 8, 2025	31.89	32.42	31.89	32.11	31.84	0.38%	11,741
Jul 7, 2025	32.35	32.35	31.87	31.99	31.72	-1.23%	11,569
Jul 3, 2025	32.00	32.39	31.70	32.39	32.12	1.92%	15,073
Jul 2, 2025	31.79	32.00	31.66	31.78	31.52	-0.53%	10,494
Jul 1, 2025	31.81	32.25	31.75	31.95	31.68	2.40%	9,231
Jun 30, 2025	31.32	31.77	31.20	31.20	30.94	-1.64%	9,277
Jun 27, 2025	30.50	31.72	30.50	31.72	31.46	0.32%	43,597