Skip to main content
Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
33.15
+0.77 (2.36%)
Nov 21, 2024, 10:45 AM EST - Market open

Timberland Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.7532.3831.7532.3832.381.47%9,196
Nov 19, 202431.4031.9631.4031.9131.910.79%11,764
Nov 18, 202432.2532.2931.6631.6631.66-0.97%10,583
Nov 15, 202433.1333.1331.5931.9731.97-3.00%12,190
Nov 14, 202433.2833.4632.5032.9632.70-0.18%12,674
Nov 13, 202433.4733.4733.0233.0232.761.23%8,355
Nov 12, 202433.4233.7032.5032.6232.37-2.28%11,363
Nov 11, 202432.6733.5432.5133.3833.123.66%17,123
Nov 8, 202431.9632.2431.9532.2031.951.74%7,831
Nov 7, 202433.6533.6530.5131.6531.40-6.86%36,907
Nov 6, 202431.5033.9831.5033.9833.728.63%53,978
Nov 5, 202430.6631.2830.6631.2831.043.71%6,031
Nov 4, 202429.5830.1629.5530.1629.93-0.10%6,584
Nov 1, 202429.6830.5029.5130.1929.964.54%9,690
Oct 31, 202428.8828.8828.8828.8828.66-4.05%3,320
Oct 30, 202430.5830.7029.6030.1029.871.07%6,162
Oct 29, 202429.2029.9429.2029.7829.550.95%6,874
Oct 28, 202429.4529.7929.4529.5029.271.55%4,455
Oct 25, 202430.0430.0429.0529.0528.83-2.48%7,254
Oct 24, 202429.5529.7929.5529.7929.56-1.13%4,885
Oct 23, 202429.5730.1329.3630.1329.901.11%8,158
Oct 22, 202429.8029.8029.8029.8029.571.53%2,859
Oct 21, 202430.4930.4929.2529.3529.12-4.40%8,640
Oct 18, 202431.5031.5030.6130.7030.46-2.63%6,838
Oct 17, 202431.0031.5331.0031.5331.292.64%7,255
Oct 16, 202431.2231.4930.7230.7230.480.20%12,070
Oct 15, 202430.5031.1130.5030.6630.421.42%11,727
Oct 14, 202430.2630.5030.0030.2330.000.70%4,934
Oct 11, 202429.0630.0229.0030.0229.792.88%5,807
Oct 10, 202429.0029.1828.7529.1828.950.76%8,086
Oct 9, 202429.0029.5028.7628.9628.740.10%13,376
Oct 8, 202428.3329.5028.3328.9328.711.94%14,557
Oct 7, 202428.1628.6728.1628.3828.16-1.56%6,312
Oct 4, 202428.9129.0028.8128.8328.612.09%3,851
Oct 3, 202429.0029.0028.1928.2428.02-2.11%8,158
Oct 2, 202428.9128.9128.5428.8528.63-1.54%5,455
Oct 1, 202430.3830.3829.3029.3029.07-3.17%8,368
Sep 30, 202429.9930.5929.9930.2630.030.40%8,572
Sep 27, 202430.2230.4729.8330.1429.910.17%5,898
Sep 26, 202430.4430.4430.0930.0929.86-0.23%7,736
Sep 25, 202430.8730.8730.1630.1629.93-1.50%6,846
Sep 24, 202431.2731.2730.6230.6230.38-1.29%8,817
Sep 23, 202431.2631.2630.7731.0230.78-1.49%6,892
Sep 20, 202430.9531.4930.6631.4931.250.22%97,309
Sep 19, 202431.4931.4930.9931.4231.182.08%14,445
Sep 18, 202430.5031.0729.4730.7830.540.75%19,054
Sep 17, 202430.6631.0030.5430.5530.310.83%16,070
Sep 16, 202430.0930.4029.9930.3030.070.90%8,544
Sep 13, 202429.4830.2529.1330.0329.803.23%11,374
Sep 12, 202428.6129.2428.6129.0928.861.32%7,113
Sep 11, 202428.8528.9128.1628.7128.49-1.68%9,381
Sep 10, 202428.5129.2028.4529.2028.972.24%9,043
Sep 9, 202429.1629.4628.5628.5628.34-1.18%13,666
Sep 6, 202429.7730.2328.7628.9028.68-3.38%12,103
Sep 5, 202430.6530.6529.9129.9129.68-2.48%8,627
Sep 4, 202430.6631.0530.3230.6730.43-0.84%6,981
Sep 3, 202431.0031.0129.9130.9330.69-0.96%31,367
Aug 30, 202430.9031.3730.7531.2330.991.99%12,106
Aug 29, 202431.1431.1429.9930.6230.38-0.26%20,502
Aug 28, 202430.9530.9729.8530.7030.46-21,303
Aug 27, 202431.4931.4930.7030.7030.46-2.57%8,622
Aug 26, 202431.0031.5630.9931.5131.271.42%36,026
Aug 23, 202430.2331.7730.0031.0730.833.50%37,309
Aug 22, 202430.0530.4230.0030.0229.790.07%9,156
Aug 21, 202429.7630.1429.6030.0029.770.67%21,173
Aug 20, 202429.3129.8429.2729.8029.570.54%12,925
Aug 19, 202428.7829.6428.7829.6429.414.15%12,140
Aug 16, 202429.3529.4728.4628.4628.24-2.97%47,064
Aug 15, 202428.9929.5028.9929.3329.103.82%9,467
Aug 14, 202428.0828.3427.7228.2528.030.82%12,883
Aug 13, 202427.9928.1027.9928.0227.800.57%7,631
Aug 12, 202428.2228.2227.8327.8627.64-0.50%14,538
Aug 9, 202428.2028.2027.9728.0027.78-1.06%8,304
Aug 8, 202427.6328.3027.5028.3027.844.35%12,013
Aug 7, 202427.6927.6927.1027.1226.680.22%10,422
Aug 6, 202426.5527.0626.5527.0626.621.92%11,400
Aug 5, 202426.9027.2526.0926.5526.12-4.32%31,300
Aug 2, 202427.7427.9727.5127.7527.30-3.34%13,643
Aug 1, 202429.4729.4728.1328.7128.25-6.02%19,203
Jul 31, 202430.7531.2430.1730.5530.06-0.81%15,765
Jul 30, 202430.2730.8029.6730.8030.303.81%12,757
Jul 29, 202431.5131.5129.6729.6729.19-6.29%10,573
Jul 26, 202431.9531.9531.2531.6631.15-0.19%10,413
Jul 25, 202431.2432.2430.8431.7231.211.73%19,898
Jul 24, 202430.1431.1930.1431.1830.682.26%14,070
Jul 23, 202429.9230.6229.8530.4930.003.78%26,185
Jul 22, 202429.6429.9529.1829.3828.90-0.74%10,569
Jul 19, 202429.3229.9129.3029.6029.121.40%9,131
Jul 18, 202429.7729.7729.1929.1928.72-2.34%9,912
Jul 17, 202429.6630.0029.6629.8929.41-0.20%21,506
Jul 16, 202428.0829.9927.6029.9529.477.85%25,280
Jul 15, 202427.9728.6427.4827.7727.320.14%19,326
Jul 12, 202427.4827.8426.9527.7327.282.02%17,063
Jul 11, 202426.1627.2625.7527.1826.745.27%22,628
Jul 10, 202425.4025.9125.0825.8225.400.82%12,823
Jul 9, 202425.7526.3125.3125.6125.20-0.23%10,266
Jul 8, 202425.1026.6025.1025.6725.253.30%16,966
Jul 5, 202425.6025.9624.8124.8524.45-2.93%32,484
Jul 3, 202426.2226.4425.5525.6025.19-2.03%8,471
Jul 2, 202427.0427.0426.1326.1325.71-2.65%13,130