Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.58	31.74	30.55	31.21	31.21	1.36%	56,562
Dec 19, 2024	31.89	33.15	30.79	30.79	30.79	-1.94%	14,506
Dec 18, 2024	32.67	33.13	31.06	31.40	31.40	-4.15%	25,944
Dec 17, 2024	32.56	32.80	32.40	32.76	32.76	0.74%	16,215
Dec 16, 2024	32.86	32.95	32.48	32.52	32.52	-0.58%	7,121
Dec 13, 2024	32.20	32.89	32.20	32.71	32.71	-0.52%	7,281
Dec 12, 2024	33.19	33.27	32.25	32.88	32.88	-0.06%	17,677
Dec 11, 2024	33.17	33.58	32.90	32.90	32.90	-0.39%	14,067
Dec 10, 2024	33.02	33.55	33.02	33.03	33.03	0.40%	13,519
Dec 9, 2024	33.30	33.49	32.90	32.90	32.90	-1.08%	8,655
Dec 6, 2024	33.06	33.28	33.00	33.26	33.26	0.60%	7,501
Dec 5, 2024	32.95	33.28	32.95	33.06	33.06	0.12%	12,210
Dec 4, 2024	32.73	33.02	32.60	33.02	33.02	0.76%	8,467
Dec 3, 2024	33.43	33.43	32.77	32.77	32.77	-1.86%	14,051
Dec 2, 2024	32.35	33.54	32.35	33.39	33.39	3.09%	18,590
Nov 29, 2024	33.32	33.34	32.30	32.39	32.39	-2.00%	15,633
Nov 27, 2024	32.53	33.05	32.53	33.05	33.05	1.94%	6,371
Nov 26, 2024	33.55	33.55	32.42	32.42	32.42	-2.70%	10,498
Nov 25, 2024	33.06	33.77	33.01	33.32	33.32	0.97%	15,031
Nov 22, 2024	33.23	33.23	32.80	33.00	33.00	-0.15%	13,621
Nov 21, 2024	32.77	33.15	32.62	33.05	33.05	2.07%	13,441
Nov 20, 2024	31.75	32.38	31.75	32.38	32.38	1.47%	9,196
Nov 19, 2024	31.40	31.96	31.40	31.91	31.91	0.79%	11,764
Nov 18, 2024	32.25	32.29	31.66	31.66	31.66	-0.97%	10,583
Nov 15, 2024	33.13	33.13	31.59	31.97	31.97	-3.00%	12,190
Nov 14, 2024	33.28	33.46	32.50	32.96	32.70	-0.18%	12,674
Nov 13, 2024	33.47	33.47	33.02	33.02	32.76	1.23%	8,355
Nov 12, 2024	33.42	33.70	32.50	32.62	32.37	-2.28%	11,363
Nov 11, 2024	32.67	33.54	32.51	33.38	33.12	3.66%	17,123
Nov 8, 2024	31.96	32.24	31.95	32.20	31.95	1.74%	7,831
Nov 7, 2024	33.65	33.65	30.51	31.65	31.40	-6.86%	36,907
Nov 6, 2024	31.50	33.98	31.50	33.98	33.72	8.63%	53,978
Nov 5, 2024	30.66	31.28	30.66	31.28	31.04	3.71%	6,031
Nov 4, 2024	29.58	30.16	29.55	30.16	29.93	-0.10%	6,584
Nov 1, 2024	29.68	30.50	29.51	30.19	29.96	4.54%	9,690
Oct 31, 2024	28.88	28.88	28.88	28.88	28.66	-4.05%	3,320
Oct 30, 2024	30.58	30.70	29.60	30.10	29.87	1.07%	6,162
Oct 29, 2024	29.20	29.94	29.20	29.78	29.55	0.95%	6,874
Oct 28, 2024	29.45	29.79	29.45	29.50	29.27	1.55%	4,455
Oct 25, 2024	30.04	30.04	29.05	29.05	28.83	-2.48%	7,254
Oct 24, 2024	29.55	29.79	29.55	29.79	29.56	-1.13%	4,885
Oct 23, 2024	29.57	30.13	29.36	30.13	29.90	1.11%	8,158
Oct 22, 2024	29.80	29.80	29.80	29.80	29.57	1.53%	2,859
Oct 21, 2024	30.49	30.49	29.25	29.35	29.12	-4.40%	8,640
Oct 18, 2024	31.50	31.50	30.61	30.70	30.46	-2.63%	6,838
Oct 17, 2024	31.00	31.53	31.00	31.53	31.29	2.64%	7,255
Oct 16, 2024	31.22	31.49	30.72	30.72	30.48	0.20%	12,070
Oct 15, 2024	30.50	31.11	30.50	30.66	30.42	1.42%	11,727
Oct 14, 2024	30.26	30.50	30.00	30.23	30.00	0.70%	4,934
Oct 11, 2024	29.06	30.02	29.00	30.02	29.79	2.88%	5,807
Oct 10, 2024	29.00	29.18	28.75	29.18	28.95	0.76%	8,086
Oct 9, 2024	29.00	29.50	28.76	28.96	28.74	0.10%	13,376
Oct 8, 2024	28.33	29.50	28.33	28.93	28.71	1.94%	14,557
Oct 7, 2024	28.16	28.67	28.16	28.38	28.16	-1.56%	6,312
Oct 4, 2024	28.91	29.00	28.81	28.83	28.61	2.09%	3,851
Oct 3, 2024	29.00	29.00	28.19	28.24	28.02	-2.11%	8,158
Oct 2, 2024	28.91	28.91	28.54	28.85	28.63	-1.54%	5,455
Oct 1, 2024	30.38	30.38	29.30	29.30	29.07	-3.17%	8,368
Sep 30, 2024	29.99	30.59	29.99	30.26	30.03	0.40%	8,572
Sep 27, 2024	30.22	30.47	29.83	30.14	29.91	0.17%	5,898
Sep 26, 2024	30.44	30.44	30.09	30.09	29.86	-0.23%	7,736
Sep 25, 2024	30.87	30.87	30.16	30.16	29.93	-1.50%	6,846
Sep 24, 2024	31.27	31.27	30.62	30.62	30.38	-1.29%	8,817
Sep 23, 2024	31.26	31.26	30.77	31.02	30.78	-1.49%	6,892
Sep 20, 2024	30.95	31.49	30.66	31.49	31.25	0.22%	97,309
Sep 19, 2024	31.49	31.49	30.99	31.42	31.18	2.08%	14,445
Sep 18, 2024	30.50	31.07	29.47	30.78	30.54	0.75%	19,054
Sep 17, 2024	30.66	31.00	30.54	30.55	30.31	0.83%	16,070
Sep 16, 2024	30.09	30.40	29.99	30.30	30.07	0.90%	8,544
Sep 13, 2024	29.48	30.25	29.13	30.03	29.80	3.23%	11,374
Sep 12, 2024	28.61	29.24	28.61	29.09	28.86	1.32%	7,113
Sep 11, 2024	28.85	28.91	28.16	28.71	28.49	-1.68%	9,381
Sep 10, 2024	28.51	29.20	28.45	29.20	28.97	2.24%	9,043
Sep 9, 2024	29.16	29.46	28.56	28.56	28.34	-1.18%	13,666
Sep 6, 2024	29.77	30.23	28.76	28.90	28.68	-3.38%	12,103
Sep 5, 2024	30.65	30.65	29.91	29.91	29.68	-2.48%	8,627
Sep 4, 2024	30.66	31.05	30.32	30.67	30.43	-0.84%	6,981
Sep 3, 2024	31.00	31.01	29.91	30.93	30.69	-0.96%	31,367
Aug 30, 2024	30.90	31.37	30.75	31.23	30.99	1.99%	12,106
Aug 29, 2024	31.14	31.14	29.99	30.62	30.38	-0.26%	20,502
Aug 28, 2024	30.95	30.97	29.85	30.70	30.46	-	21,303
Aug 27, 2024	31.49	31.49	30.70	30.70	30.46	-2.57%	8,622
Aug 26, 2024	31.00	31.56	30.99	31.51	31.27	1.42%	36,026
Aug 23, 2024	30.23	31.77	30.00	31.07	30.83	3.50%	37,309
Aug 22, 2024	30.05	30.42	30.00	30.02	29.79	0.07%	9,156
Aug 21, 2024	29.76	30.14	29.60	30.00	29.77	0.67%	21,173
Aug 20, 2024	29.31	29.84	29.27	29.80	29.57	0.54%	12,925
Aug 19, 2024	28.78	29.64	28.78	29.64	29.41	4.15%	12,140
Aug 16, 2024	29.35	29.47	28.46	28.46	28.24	-2.97%	47,064
Aug 15, 2024	28.99	29.50	28.99	29.33	29.10	3.82%	9,467
Aug 14, 2024	28.08	28.34	27.72	28.25	28.03	0.82%	12,883
Aug 13, 2024	27.99	28.10	27.99	28.02	27.80	0.57%	7,631
Aug 12, 2024	28.22	28.22	27.83	27.86	27.64	-0.50%	14,538
Aug 9, 2024	28.20	28.20	27.97	28.00	27.78	-1.06%	8,304
Aug 8, 2024	27.63	28.30	27.50	28.30	27.84	4.35%	12,013
Aug 7, 2024	27.69	27.69	27.10	27.12	26.68	0.22%	10,422
Aug 6, 2024	26.55	27.06	26.55	27.06	26.62	1.92%	11,400
Aug 5, 2024	26.90	27.25	26.09	26.55	26.12	-4.32%	31,300
Aug 2, 2024	27.74	27.97	27.51	27.75	27.30	-3.34%	13,643
Aug 1, 2024	29.47	29.47	28.13	28.71	28.25	-6.02%	19,203