Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	38.25	38.71	37.90	38.67	38.67	-0.10%	21,578
Mar 2, 2026	37.77	39.05	37.77	38.71	38.71	1.65%	27,594
Feb 27, 2026	39.00	39.01	38.08	38.08	38.08	-3.13%	24,287
Feb 26, 2026	39.25	39.79	38.83	39.31	39.31	0.46%	13,569
Feb 25, 2026	38.19	39.37	38.19	39.13	39.13	3.41%	26,025
Feb 24, 2026	38.30	38.43	37.74	37.84	37.84	-0.21%	12,606
Feb 23, 2026	38.98	39.17	37.83	37.92	37.92	-2.84%	21,416
Feb 20, 2026	38.56	39.09	38.46	39.03	39.03	1.27%	11,898
Feb 19, 2026	38.79	38.94	38.42	38.54	38.54	-0.93%	8,346
Feb 18, 2026	39.19	39.74	38.60	38.90	38.90	-0.49%	15,788
Feb 17, 2026	39.23	39.59	39.09	39.09	39.09	0.10%	15,814
Feb 13, 2026	39.10	39.47	38.78	39.05	39.05	-0.71%	28,013
Feb 12, 2026	38.80	39.35	38.72	39.33	39.04	1.24%	28,236
Feb 11, 2026	39.31	39.39	38.63	38.85	38.56	-0.26%	7,900
Feb 10, 2026	39.28	39.49	38.75	38.95	38.66	-0.92%	16,737
Feb 9, 2026	39.60	39.74	38.98	39.31	39.02	-0.81%	12,790
Feb 6, 2026	39.70	40.41	39.63	39.63	39.34	0.03%	39,693
Feb 5, 2026	38.93	39.67	38.91	39.62	39.33	1.28%	32,727
Feb 4, 2026	39.25	39.25	38.61	39.12	38.83	0.05%	22,623
Feb 3, 2026	39.10	39.50	38.50	39.10	38.81	-0.05%	16,478
Feb 2, 2026	39.29	39.99	39.06	39.12	38.83	0.46%	38,247
Jan 30, 2026	38.18	39.33	38.05	38.94	38.65	2.12%	34,077
Jan 29, 2026	37.01	38.42	37.00	38.13	37.85	3.92%	16,737
Jan 28, 2026	37.70	37.70	36.68	36.69	36.42	-1.95%	12,045
Jan 27, 2026	36.45	37.75	36.45	37.42	37.14	2.44%	12,118
Jan 26, 2026	36.58	37.65	36.23	36.53	36.26	-0.49%	16,567
Jan 23, 2026	37.03	37.12	36.70	36.71	36.44	-2.05%	16,135
Jan 22, 2026	37.44	37.87	37.26	37.48	37.20	0.03%	19,533
Jan 21, 2026	36.05	37.62	36.05	37.47	37.19	3.88%	28,805
Jan 20, 2026	35.76	36.38	35.76	36.07	35.80	-0.52%	10,139
Jan 16, 2026	36.76	36.76	36.09	36.26	35.99	-1.63%	12,828
Jan 15, 2026	36.63	37.00	36.63	36.86	36.59	1.54%	10,633
Jan 14, 2026	35.63	36.30	35.50	36.30	36.03	2.20%	12,342
Jan 13, 2026	35.57	35.67	35.50	35.52	35.26	-0.17%	16,340
Jan 12, 2026	35.48	35.85	35.48	35.58	35.32	-0.75%	8,440
Jan 9, 2026	36.45	36.45	35.81	35.85	35.59	-1.62%	8,896
Jan 8, 2026	35.50	36.75	35.50	36.44	36.17	2.16%	9,852
Jan 7, 2026	35.90	35.94	35.29	35.67	35.41	-0.92%	15,264
Jan 6, 2026	36.05	36.38	35.58	36.00	35.73	-0.33%	17,058
Jan 5, 2026	35.64	36.50	35.31	36.12	35.85	2.24%	14,671
Jan 2, 2026	35.51	35.92	35.25	35.33	35.07	-1.31%	14,736
Dec 31, 2025	36.01	36.01	35.73	35.80	35.54	0.03%	9,339
Dec 30, 2025	35.85	36.16	35.37	35.79	35.53	-0.22%	11,553
Dec 29, 2025	35.91	36.34	35.50	35.87	35.61	0.14%	17,902
Dec 26, 2025	35.55	36.10	35.55	35.82	35.56	-0.86%	11,222
Dec 24, 2025	36.00	36.88	33.33	36.13	35.86	0.03%	11,165
Dec 23, 2025	36.17	37.06	36.12	36.12	35.85	-0.50%	13,994
Dec 22, 2025	36.54	37.08	35.98	36.30	36.03	-0.17%	22,358
Dec 19, 2025	37.70	38.28	36.07	36.36	36.09	-3.66%	43,073
Dec 18, 2025	37.95	38.00	37.44	37.74	37.46	0.77%	14,223