Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
30.33
+0.33 (1.10%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Timberland Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.87 | 30.88 | 30.33 | 30.63 | 30.63 | 2.10% | 8,605 |
| Apr 22, 2025 | 29.38 | 30.29 | 29.29 | 30.00 | 30.00 | 3.56% | 7,201 |
| Apr 21, 2025 | 29.07 | 29.22 | 28.94 | 28.97 | 28.97 | -2.00% | 9,515 |
| Apr 17, 2025 | 29.11 | 29.79 | 29.11 | 29.56 | 29.56 | 1.62% | 11,252 |
| Apr 16, 2025 | 28.46 | 29.42 | 28.42 | 29.09 | 29.09 | 2.07% | 10,310 |
| Apr 15, 2025 | 29.12 | 29.15 | 28.49 | 28.50 | 28.50 | -0.25% | 12,897 |
| Apr 14, 2025 | 29.05 | 29.35 | 28.24 | 28.57 | 28.57 | -1.58% | 9,188 |
| Apr 11, 2025 | 28.55 | 29.03 | 28.51 | 29.03 | 29.03 | 0.97% | 5,322 |
| Apr 10, 2025 | 29.58 | 29.58 | 28.20 | 28.75 | 28.75 | -5.49% | 10,453 |
| Apr 9, 2025 | 28.38 | 31.36 | 27.93 | 30.42 | 30.42 | 7.38% | 12,340 |
| Apr 8, 2025 | 29.53 | 29.85 | 28.10 | 28.33 | 28.33 | -2.31% | 13,475 |
| Apr 7, 2025 | 27.51 | 30.70 | 27.51 | 29.00 | 29.00 | 0.55% | 16,636 |
| Apr 4, 2025 | 28.16 | 29.11 | 27.78 | 28.84 | 28.84 | 0.21% | 16,689 |
| Apr 3, 2025 | 29.52 | 29.52 | 28.33 | 28.78 | 28.78 | -6.16% | 12,451 |
| Apr 2, 2025 | 30.31 | 30.85 | 29.91 | 30.67 | 30.67 | 1.46% | 16,737 |
| Apr 1, 2025 | 30.08 | 30.23 | 30.08 | 30.23 | 30.23 | 0.27% | 4,194 |
| Mar 31, 2025 | 29.93 | 30.80 | 29.93 | 30.15 | 30.15 | -1.76% | 19,501 |
| Mar 28, 2025 | 30.85 | 30.85 | 30.69 | 30.69 | 30.69 | -0.90% | 7,707 |
| Mar 27, 2025 | 30.73 | 30.99 | 30.50 | 30.97 | 30.97 | 1.37% | 10,404 |
| Mar 26, 2025 | 30.32 | 30.55 | 30.32 | 30.55 | 30.55 | 2.38% | 5,686 |
| Mar 25, 2025 | 29.98 | 30.06 | 29.84 | 29.84 | 29.84 | -1.42% | 9,703 |
| Mar 24, 2025 | 30.49 | 30.49 | 29.50 | 30.27 | 30.27 | 0.60% | 8,334 |
| Mar 21, 2025 | 29.53 | 30.24 | 29.49 | 30.09 | 30.09 | 0.33% | 41,428 |
| Mar 20, 2025 | 30.28 | 30.57 | 29.93 | 29.99 | 29.99 | -2.03% | 17,820 |
| Mar 19, 2025 | 30.17 | 30.95 | 30.01 | 30.61 | 30.61 | 1.69% | 6,398 |
| Mar 18, 2025 | 30.12 | 30.12 | 29.61 | 30.10 | 30.10 | 0.94% | 27,885 |
| Mar 17, 2025 | 29.68 | 29.97 | 29.68 | 29.82 | 29.82 | -0.98% | 8,201 |
| Mar 14, 2025 | 29.42 | 30.39 | 29.42 | 30.12 | 30.12 | 2.36% | 17,110 |
| Mar 13, 2025 | 30.08 | 30.08 | 29.42 | 29.42 | 29.42 | -2.55% | 13,315 |
| Mar 12, 2025 | 29.79 | 30.19 | 29.21 | 30.19 | 30.19 | 4.14% | 18,513 |
| Mar 11, 2025 | 30.25 | 30.57 | 28.99 | 28.99 | 28.99 | -2.09% | 17,921 |
| Mar 10, 2025 | 29.85 | 30.36 | 29.51 | 29.61 | 29.61 | -2.08% | 15,700 |
| Mar 7, 2025 | 29.61 | 30.67 | 29.61 | 30.24 | 30.24 | -0.03% | 11,635 |
| Mar 6, 2025 | 30.07 | 30.58 | 30.00 | 30.25 | 30.25 | -0.17% | 8,990 |
| Mar 5, 2025 | 30.45 | 30.58 | 30.06 | 30.30 | 30.30 | -0.49% | 14,492 |
| Mar 4, 2025 | 30.49 | 31.08 | 30.35 | 30.45 | 30.45 | -0.98% | 14,134 |
| Mar 3, 2025 | 31.76 | 31.91 | 30.75 | 30.75 | 30.75 | -3.97% | 12,885 |
| Feb 28, 2025 | 31.77 | 32.27 | 31.25 | 32.02 | 32.02 | 1.17% | 26,699 |
| Feb 27, 2025 | 31.86 | 31.86 | 31.59 | 31.65 | 31.65 | -1.22% | 9,997 |
| Feb 26, 2025 | 30.91 | 32.06 | 30.91 | 32.04 | 32.04 | 4.30% | 15,496 |
| Feb 25, 2025 | 30.73 | 31.16 | 30.53 | 30.72 | 30.72 | 0.62% | 15,307 |
| Feb 24, 2025 | 30.97 | 31.10 | 30.53 | 30.53 | 30.53 | -0.88% | 8,709 |
| Feb 21, 2025 | 30.72 | 31.15 | 30.43 | 30.80 | 30.80 | 1.52% | 18,321 |
| 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 |