Skip to main content
Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
30.44
+0.29 (0.96%)
At close: Jun 6, 2025, 4:00 PM
30.76
+0.32 (1.05%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Timberland Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202530.6030.7630.3930.7630.762.02%7,871
Jun 5, 202529.9530.1529.3030.1530.15-0.36%14,822
Jun 4, 202530.2030.3329.9230.2630.260.03%11,181
Jun 3, 202530.3030.6830.0130.2530.25-0.56%9,628
Jun 2, 202530.3530.4229.9130.4230.42-0.03%8,917
May 30, 202530.5530.9630.4330.4330.43-1.74%8,916
May 29, 202530.2630.9730.1330.9730.972.04%5,117
May 28, 202530.9931.1030.2730.3530.35-2.63%10,089
May 27, 202530.7931.3830.7931.1731.173.04%6,499
May 23, 202529.8331.0429.5730.2530.25-0.46%8,433
May 22, 202530.7431.0230.3930.3930.39-1.04%9,426
May 21, 202530.9130.9130.3730.7130.71-1.82%8,486
May 20, 202531.4231.4231.2831.2831.28-1.20%3,249
May 19, 202530.9231.7030.9231.6631.660.54%3,761
May 16, 202532.0432.0431.4231.4931.49-2.30%11,432
May 15, 202531.6332.2331.6332.2332.231.03%5,196
May 14, 202531.4431.9031.2631.9031.900.57%9,135
May 13, 202531.6131.7931.5031.7231.721.86%6,468
May 12, 202531.5431.9131.1431.1431.141.63%16,917
May 9, 202531.3231.3230.6230.6430.64-2.54%8,715
May 8, 202530.6331.5630.5131.4431.183.46%7,031
May 7, 202531.0031.4030.3830.3930.13-2.06%8,361
May 6, 202530.3131.0330.3131.0330.770.84%5,069
May 5, 202531.0531.1730.7530.7730.51-1.35%6,206
May 2, 202530.7131.2930.7131.1930.932.30%6,217
May 1, 202530.8530.9930.3830.4930.23-0.81%11,054
Apr 30, 202529.8431.2929.8430.7430.48-0.52%22,308
Apr 29, 202530.3831.2830.0030.9030.640.88%18,009
Apr 28, 202529.4930.6329.3430.6330.374.18%16,876
Apr 25, 202529.7330.1529.0929.4029.15-2.84%23,736
Apr 24, 202530.2630.3029.7030.2630.01-1.21%11,563
Apr 23, 202530.8730.8830.3330.6330.372.10%8,605
Apr 22, 202529.3830.2929.2930.0029.753.56%7,201
Apr 21, 202529.0729.2228.9428.9728.73-2.00%9,515
Apr 17, 202529.1129.7929.1129.5629.311.62%11,252
Apr 16, 202528.4629.4228.4229.0928.852.07%10,310
Apr 15, 202529.1229.1528.4928.5028.26-0.25%12,897
Apr 14, 202529.0529.3528.2428.5728.33-1.58%9,188
Apr 11, 202528.5529.0328.5129.0328.790.97%5,322
Apr 10, 202529.5829.5828.2028.7528.51-5.49%10,453
Apr 9, 202528.3831.3627.9330.4230.167.38%12,340
Apr 8, 202529.5329.8528.1028.3328.09-2.31%13,475
Apr 7, 202527.5130.7027.5129.0028.760.55%16,636
Apr 4, 202528.1629.1127.7828.8428.600.21%16,689
Apr 3, 202529.5229.5228.3328.7828.54-6.16%12,451
Apr 2, 202530.3130.8529.9130.6730.411.46%16,737
Apr 1, 202530.0830.2330.0830.2329.980.27%4,194
Mar 31, 202529.9330.8029.9330.1529.90-1.76%19,501
Mar 28, 202530.8530.8530.6930.6930.43-0.90%7,707
Mar 27, 202530.7330.9930.5030.9730.711.37%10,404