Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	30.85	30.85	29.97	30.34	30.34	-0.20%	12,198
Feb 19, 2025	30.24	30.46	30.19	30.40	30.40	-0.33%	4,808
Feb 18, 2025	30.67	30.69	30.33	30.50	30.50	0.07%	21,403
Feb 14, 2025	30.41	30.65	30.29	30.48	30.48	-0.72%	5,409
Feb 13, 2025	30.45	30.70	30.14	30.70	30.45	1.35%	5,657
Feb 12, 2025	30.58	30.58	30.29	30.29	30.04	-2.51%	6,079
Feb 11, 2025	30.52	31.30	30.52	31.07	30.82	0.91%	7,917
Feb 10, 2025	30.94	31.62	30.54	30.79	30.54	-0.45%	8,141
Feb 7, 2025	30.98	31.00	30.51	30.93	30.68	-0.90%	7,062
Feb 6, 2025	31.42	31.42	30.99	31.21	30.96	0.19%	5,654
Feb 5, 2025	30.32	31.50	30.32	31.15	30.90	2.91%	9,511
Feb 4, 2025	29.70	30.27	29.70	30.27	30.02	1.92%	5,061
Feb 3, 2025	29.80	30.06	29.35	29.70	29.46	-1.07%	10,476
Jan 31, 2025	30.07	30.55	29.81	30.02	29.78	-0.43%	10,164
Jan 30, 2025	29.93	30.15	29.93	30.15	29.91	0.37%	4,785
Jan 29, 2025	30.37	30.37	29.43	30.04	29.80	0.10%	11,893
Jan 28, 2025	30.14	30.14	29.65	30.01	29.77	1.66%	4,207
Jan 27, 2025	29.18	29.82	29.18	29.52	29.28	0.44%	10,938
Jan 24, 2025	29.04	30.04	29.04	29.39	29.15	-0.10%	9,966
Jan 23, 2025	28.78	29.71	28.71	29.42	29.18	1.34%	12,509
Jan 22, 2025	29.25	29.51	28.69	29.03	28.79	-1.43%	13,636
Jan 21, 2025	29.74	29.95	29.45	29.45	29.21	0.24%	12,830
Jan 17, 2025	29.28	29.47	28.96	29.38	29.14	0.58%	7,150
Jan 16, 2025	29.78	29.78	29.21	29.21	28.97	-2.54%	6,696
Jan 15, 2025	29.98	29.99	29.32	29.97	29.73	2.92%	9,404
Jan 14, 2025	28.69	29.20	28.69	29.12	28.88	1.96%	5,824
Jan 13, 2025	28.60	28.90	28.56	28.56	28.33	0.21%	6,520
Jan 10, 2025	28.41	28.60	27.57	28.50	28.27	-1.69%	19,352
Jan 8, 2025	28.92	29.02	28.92	28.99	28.75	0.21%	7,236
Jan 7, 2025	29.20	29.20	28.51	28.93	28.70	-1.13%	11,092
Jan 6, 2025	29.89	30.20	29.16	29.26	29.02	-2.40%	11,129
Jan 3, 2025	29.42	29.98	29.42	29.98	29.74	0.84%	5,303
Jan 2, 2025	30.54	30.54	29.35	29.73	29.49	-2.56%	12,256
Dec 31, 2024	30.39	30.71	30.26	30.51	30.26	0.48%	8,683
Dec 30, 2024	30.95	30.99	30.37	30.37	30.12	-0.51%	8,783
Dec 27, 2024	31.00	31.00	30.36	30.52	30.27	-2.52%	9,740
Dec 26, 2024	31.30	31.57	31.11	31.31	31.06	-1.07%	5,693
Dec 24, 2024	31.04	31.73	31.04	31.65	31.39	1.97%	7,910
Dec 23, 2024	31.01	31.22	30.86	31.04	30.79	-0.54%	13,511
Dec 20, 2024	30.58	31.74	30.55	31.21	30.96	1.36%	56,562
Dec 19, 2024	31.89	33.15	30.79	30.79	30.54	-1.94%	14,506
Dec 18, 2024	32.67	33.13	31.06	31.40	31.15	-4.15%	25,944
Dec 17, 2024	32.56	32.80	32.40	32.76	32.49	0.74%	16,215
Dec 16, 2024	32.86	32.95	32.48	32.52	32.26	-0.58%	7,121
Dec 13, 2024	32.20	32.89	32.20	32.71	32.44	-0.52%	7,281
Dec 12, 2024	33.19	33.27	32.25	32.88	32.61	-0.06%	17,677
Dec 11, 2024	33.17	33.58	32.90	32.90	32.63	-0.39%	14,067
Dec 10, 2024	33.02	33.55	33.02	33.03	32.76	0.40%	13,519
Dec 9, 2024	33.30	33.49	32.90	32.90	32.63	-1.08%	8,655
Dec 6, 2024	33.06	33.28	33.00	33.26	32.99	0.60%	7,501
Dec 5, 2024	32.95	33.28	32.95	33.06	32.79	0.12%	12,210
Dec 4, 2024	32.73	33.02	32.60	33.02	32.75	0.76%	8,467
Dec 3, 2024	33.43	33.43	32.77	32.77	32.50	-1.86%	14,051
Dec 2, 2024	32.35	33.54	32.35	33.39	33.12	3.09%	18,590
Nov 29, 2024	33.32	33.34	32.30	32.39	32.13	-2.00%	15,633
Nov 27, 2024	32.53	33.05	32.53	33.05	32.78	1.94%	6,371
Nov 26, 2024	33.55	33.55	32.42	32.42	32.16	-2.70%	10,498
Nov 25, 2024	33.06	33.77	33.01	33.32	33.05	0.97%	15,031
Nov 22, 2024	33.23	33.23	32.80	33.00	32.73	-0.15%	13,621
Nov 21, 2024	32.77	33.15	32.62	33.05	32.78	2.07%	13,441
Nov 20, 2024	31.75	32.38	31.75	32.38	32.12	1.47%	9,196
Nov 19, 2024	31.40	31.96	31.40	31.91	31.65	0.79%	11,764
Nov 18, 2024	32.25	32.29	31.66	31.66	31.40	-0.97%	10,583
Nov 15, 2024	33.13	33.13	31.59	31.97	31.71	-3.00%	12,190
Nov 14, 2024	33.28	33.46	32.50	32.96	32.44	-0.18%	12,674
Nov 13, 2024	33.47	33.47	33.02	33.02	32.50	1.23%	8,355
Nov 12, 2024	33.42	33.70	32.50	32.62	32.10	-2.28%	11,363
Nov 11, 2024	32.67	33.54	32.51	33.38	32.85	3.66%	17,123
Nov 8, 2024	31.96	32.24	31.95	32.20	31.69	1.74%	7,831
Nov 7, 2024	33.65	33.65	30.51	31.65	31.15	-6.86%	36,907
Nov 6, 2024	31.50	33.98	31.50	33.98	33.44	8.63%	53,978
Nov 5, 2024	30.66	31.28	30.66	31.28	30.79	3.71%	6,031
Nov 4, 2024	29.58	30.16	29.55	30.16	29.68	-0.10%	6,584
Nov 1, 2024	29.68	30.50	29.51	30.19	29.71	4.54%	9,690
Oct 31, 2024	28.88	28.88	28.88	28.88	28.42	-4.05%	3,320
Oct 30, 2024	30.58	30.70	29.60	30.10	29.62	1.07%	6,162
Oct 29, 2024	29.20	29.94	29.20	29.78	29.31	0.95%	6,874
Oct 28, 2024	29.45	29.79	29.45	29.50	29.03	1.55%	4,455
Oct 25, 2024	30.04	30.04	29.05	29.05	28.59	-2.48%	7,254
Oct 24, 2024	29.55	29.79	29.55	29.79	29.32	-1.13%	4,885
Oct 23, 2024	29.57	30.13	29.36	30.13	29.65	1.11%	8,158
Oct 22, 2024	29.80	29.80	29.80	29.80	29.33	1.53%	2,859
Oct 21, 2024	30.49	30.49	29.25	29.35	28.89	-4.40%	8,640
Oct 18, 2024	31.50	31.50	30.61	30.70	30.21	-2.63%	6,838
Oct 17, 2024	31.00	31.53	31.00	31.53	31.03	2.64%	7,255
Oct 16, 2024	31.22	31.49	30.72	30.72	30.23	0.20%	12,070
Oct 15, 2024	30.50	31.11	30.50	30.66	30.18	1.42%	11,727
Oct 14, 2024	30.26	30.50	30.00	30.23	29.75	0.70%	4,934
Oct 11, 2024	29.06	30.02	29.00	30.02	29.55	2.88%	5,807
Oct 10, 2024	29.00	29.18	28.75	29.18	28.72	0.76%	8,086
Oct 9, 2024	29.00	29.50	28.76	28.96	28.50	0.10%	13,376
Oct 8, 2024	28.33	29.50	28.33	28.93	28.47	1.94%	14,557
Oct 7, 2024	28.16	28.67	28.16	28.38	27.93	-1.56%	6,312
Oct 4, 2024	28.91	29.00	28.81	28.83	28.37	2.09%	3,851
Oct 3, 2024	29.00	29.00	28.19	28.24	27.79	-2.11%	8,158
Oct 2, 2024	28.91	28.91	28.54	28.85	28.39	-1.54%	5,455
Oct 1, 2024	30.38	30.38	29.30	29.30	28.84	-3.17%	8,368
Sep 30, 2024	29.99	30.59	29.99	30.26	29.78	0.40%	8,572
Sep 27, 2024	30.22	30.47	29.83	30.14	29.66	0.17%	5,898
Sep 26, 2024	30.44	30.44	30.09	30.09	29.61	-0.23%	7,736