Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	39.12	39.65	39.12	39.51	-	0.64%	16,434
Mar 23, 2026	39.04	39.70	39.04	39.26	39.26	2.80%	29,027
Mar 20, 2026	38.59	38.65	38.13	38.19	38.19	-0.70%	38,587
Mar 19, 2026	37.40	38.85	37.40	38.46	38.46	2.12%	30,941
Mar 18, 2026	38.05	38.19	37.64	37.66	37.66	-1.44%	24,213
Mar 17, 2026	38.35	38.55	37.90	38.21	38.21	0.50%	30,061
Mar 16, 2026	38.47	38.71	37.86	38.02	38.02	0.28%	26,052
Mar 13, 2026	38.64	38.70	37.42	37.92	37.92	-0.93%	37,320
Mar 12, 2026	38.00	38.40	37.75	38.27	38.27	-0.18%	26,801
Mar 11, 2026	38.60	38.72	38.01	38.34	38.34	-0.67%	19,674
Mar 10, 2026	38.33	39.19	38.33	38.60	38.60	0.23%	29,713
Mar 9, 2026	37.74	38.56	36.77	38.51	38.51	0.42%	24,664
Mar 6, 2026	37.79	38.47	37.50	38.35	38.35	-0.29%	26,467
Mar 5, 2026	38.62	38.86	38.36	38.46	38.46	-1.51%	22,204
Mar 4, 2026	39.05	39.20	38.81	39.05	39.05	0.98%	29,319
Mar 3, 2026	38.25	38.71	37.90	38.67	38.67	-0.10%	21,592
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