Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
37.49
+0.14 (0.37%)
At close: Dec 12, 2025, 4:00 PM EST
37.32
-0.17 (-0.45%)
After-hours: Dec 12, 2025, 4:10 PM EST
Timberland Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 32.60 | 33.00 | 32.60 | 32.76 | 32.49 | -1.36% | 6,501 |
| Nov 5, 2025 | 32.70 | 33.21 | 32.61 | 33.21 | 32.93 | 2.15% | 7,114 |
| Nov 4, 2025 | 32.18 | 32.58 | 32.18 | 32.51 | 32.24 | 0.18% | 7,619 |
| Nov 3, 2025 | 32.00 | 32.61 | 31.85 | 32.45 | 32.18 | 1.03% | 21,149 |
| Oct 31, 2025 | 31.50 | 32.58 | 31.45 | 32.12 | 31.85 | 2.78% | 24,498 |
| Oct 30, 2025 | 31.40 | 31.42 | 31.19 | 31.25 | 30.99 | -0.38% | 5,065 |
| Oct 29, 2025 | 31.69 | 31.73 | 31.09 | 31.37 | 31.11 | -1.07% | 14,791 |
| Oct 28, 2025 | 31.65 | 32.15 | 31.65 | 31.71 | 31.45 | -0.91% | 7,055 |
| Oct 27, 2025 | 32.25 | 32.28 | 31.72 | 32.00 | 31.73 | -0.37% | 12,508 |
| Oct 24, 2025 | 32.13 | 32.41 | 32.00 | 32.12 | 31.85 | 0.11% | 7,548 |
| Oct 23, 2025 | 32.32 | 32.32 | 31.90 | 32.09 | 31.82 | -1.19% | 9,652 |
| Oct 22, 2025 | 32.13 | 32.61 | 31.93 | 32.47 | 32.20 | 0.93% | 11,126 |
| Oct 21, 2025 | 31.96 | 32.31 | 31.73 | 32.17 | 31.90 | 0.09% | 10,080 |
| Oct 20, 2025 | 31.50 | 32.14 | 31.41 | 32.14 | 31.87 | 2.16% | 10,767 |
| Oct 17, 2025 | 31.27 | 31.71 | 31.27 | 31.46 | 31.20 | 0.61% | 16,515 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.93 | 31.27 | 31.01 | -2.80% | 21,475 |
| Oct 15, 2025 | 32.46 | 32.46 | 31.95 | 32.17 | 31.90 | -0.83% | 10,029 |
| Oct 14, 2025 | 31.76 | 32.63 | 31.76 | 32.44 | 32.17 | 2.76% | 13,439 |
| Oct 13, 2025 | 32.00 | 32.00 | 31.34 | 31.57 | 31.31 | 1.19% | 12,195 |
| Oct 10, 2025 | 31.91 | 32.14 | 31.15 | 31.20 | 30.94 | -2.44% | 28,009 |
| Oct 9, 2025 | 32.17 | 32.21 | 31.65 | 31.98 | 31.71 | -0.78% | 20,586 |
| Oct 8, 2025 | 32.60 | 32.62 | 32.16 | 32.23 | 31.96 | -0.12% | 12,472 |
| Oct 7, 2025 | 32.60 | 32.76 | 32.12 | 32.27 | 32.00 | -1.31% | 22,757 |
| Oct 6, 2025 | 32.85 | 33.21 | 32.49 | 32.70 | 32.43 | 0.15% | 20,015 |
| Oct 3, 2025 | 32.46 | 34.07 | 32.38 | 32.65 | 32.38 | 0.59% | 16,802 |