Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.05	37.62	36.05	37.47	37.47	3.88%	28,805
Jan 20, 2026	35.76	36.38	35.76	36.07	36.07	-0.52%	10,132
Jan 16, 2026	36.76	36.76	36.09	36.26	36.26	-1.63%	12,176
Jan 15, 2026	36.63	37.00	36.63	36.86	36.86	1.54%	10,633
Jan 14, 2026	35.63	36.30	35.50	36.30	36.30	2.20%	12,340
Jan 13, 2026	35.57	35.67	35.50	35.52	35.52	-0.17%	16,338
Jan 12, 2026	35.48	35.85	35.48	35.58	35.58	-0.75%	8,440
Jan 9, 2026	36.45	36.45	35.81	35.85	35.85	-1.62%	8,892
Jan 8, 2026	35.50	36.75	35.50	36.44	36.44	2.16%	9,849
Jan 7, 2026	35.90	35.94	35.29	35.67	35.67	-0.92%	15,264
Jan 6, 2026	36.05	36.38	35.58	36.00	36.00	-0.33%	17,058
Jan 5, 2026	35.64	36.50	35.31	36.12	36.12	2.24%	14,671
Jan 2, 2026	35.51	35.92	35.25	35.33	35.33	-1.31%	14,736
Dec 31, 2025	36.01	36.01	35.73	35.80	35.80	0.03%	9,339
Dec 30, 2025	35.85	36.16	35.37	35.79	35.79	-0.22%	11,553
Dec 29, 2025	35.91	36.34	35.50	35.87	35.87	0.14%	17,902
Dec 26, 2025	35.55	36.10	35.55	35.82	35.82	-0.86%	11,222
Dec 24, 2025	36.00	36.88	33.33	36.13	36.13	0.03%	11,165
Dec 23, 2025	36.17	37.06	36.12	36.12	36.12	-0.50%	13,994
Dec 22, 2025	36.54	37.08	35.98	36.30	36.30	-0.17%	22,358
Dec 19, 2025	37.70	38.28	36.07	36.36	36.36	-3.66%	41,657
Dec 18, 2025	37.95	38.00	37.44	37.74	37.74	0.77%	14,223
Dec 17, 2025	37.40	37.75	37.33	37.45	37.45	0.16%	15,944
Dec 16, 2025	37.43	37.77	36.99	37.39	37.39	-0.16%	22,740
Dec 15, 2025	37.64	37.90	37.40	37.45	37.45	0.35%	22,204
Dec 12, 2025	37.67	37.67	36.82	37.32	37.32	-0.08%	15,081
Dec 11, 2025	37.09	37.75	36.92	37.35	37.35	0.97%	20,454
Dec 10, 2025	35.36	37.32	35.36	36.99	36.99	5.10%	29,152
Dec 9, 2025	34.97	35.69	34.89	35.20	35.20	2.28%	24,416
Dec 8, 2025	34.60	34.62	33.86	34.41	34.41	-0.64%	13,560
Dec 5, 2025	34.78	34.84	34.40	34.63	34.63	0.09%	16,300
Dec 4, 2025	34.87	34.87	34.59	34.60	34.60	-0.12%	8,610
Dec 3, 2025	34.10	34.90	34.10	34.64	34.64	1.14%	33,084
Dec 2, 2025	34.81	34.87	34.18	34.25	34.25	-1.58%	21,110
Dec 1, 2025	33.90	35.05	33.90	34.80	34.80	1.75%	10,300
Nov 28, 2025	34.86	34.86	34.00	34.20	34.20	-1.10%	7,543
Nov 26, 2025	34.76	35.04	34.57	34.58	34.58	-0.66%	15,079
Nov 25, 2025	34.55	35.00	34.49	34.81	34.81	3.45%	9,557
Nov 24, 2025	34.26	34.26	33.54	33.65	33.65	-0.88%	11,583
Nov 21, 2025	33.28	34.86	33.28	33.95	33.95	2.01%	24,005
Nov 20, 2025	33.25	33.45	33.05	33.28	33.28	1.62%	10,044
Nov 19, 2025	32.50	33.08	32.50	32.75	32.75	1.27%	10,498
Nov 18, 2025	32.50	32.64	32.34	32.34	32.34	-0.40%	5,953
Nov 17, 2025	33.46	33.46	32.47	32.47	32.47	-3.65%	11,546
Nov 14, 2025	33.43	33.74	33.16	33.70	33.70	0.21%	10,203
Nov 13, 2025	33.14	33.95	33.14	33.63	33.35	0.78%	11,642
Nov 12, 2025	33.28	33.43	33.28	33.37	33.09	0.88%	5,626
Nov 11, 2025	33.15	33.46	33.08	33.08	32.80	0.67%	4,141
Nov 10, 2025	33.05	33.25	32.67	32.86	32.59	-0.45%	9,264
Nov 7, 2025	32.84	33.39	32.84	33.01	32.74	0.76%	11,274