Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
29.45
+0.07 (0.24%)
Jan 21, 2025, 4:00 PM EST - Market closed

Timberland Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202529.7429.9529.4529.4529.450.24%12,830
Jan 17, 202529.2829.4728.9629.3829.380.58%7,150
Jan 16, 202529.7829.7829.2129.2129.21-2.54%6,696
Jan 15, 202529.9829.9929.3229.9729.972.92%9,404
Jan 14, 202528.6929.2028.6929.1229.121.96%5,824
Jan 13, 202528.6028.9028.5628.5628.560.21%6,520
Jan 10, 202528.4128.6027.5728.5028.50-1.69%19,352
Jan 8, 202528.9229.0228.9228.9928.990.21%7,236
Jan 7, 202529.2029.2028.5128.9328.93-1.13%11,092
Jan 6, 202529.8930.2029.1629.2629.26-2.40%11,129
Jan 3, 202529.4229.9829.4229.9829.980.84%5,303
Jan 2, 202530.5430.5429.3529.7329.73-2.56%12,256
Dec 31, 202430.3930.7130.2630.5130.510.48%8,683
Dec 30, 202430.9530.9930.3730.3730.37-0.51%8,783
Dec 27, 202431.0031.0030.3630.5230.52-2.52%9,740
Dec 26, 202431.3031.5731.1131.3131.31-1.07%5,693
Dec 24, 202431.0431.7331.0431.6531.651.97%7,910
Dec 23, 202431.0131.2230.8631.0431.04-0.54%13,511
Dec 20, 202430.5831.7430.5531.2131.211.36%56,562
Dec 19, 202431.8933.1530.7930.7930.79-1.94%14,506
Dec 18, 202432.6733.1331.0631.4031.40-4.15%25,944
Dec 17, 202432.5632.8032.4032.7632.760.74%16,215
Dec 16, 202432.8632.9532.4832.5232.52-0.58%7,121
Dec 13, 202432.2032.8932.2032.7132.71-0.52%7,281
Dec 12, 202433.1933.2732.2532.8832.88-0.06%17,677
Dec 11, 202433.1733.5832.9032.9032.90-0.39%14,067
Dec 10, 202433.0233.5533.0233.0333.030.40%13,519
Dec 9, 202433.3033.4932.9032.9032.90-1.08%8,655
Dec 6, 202433.0633.2833.0033.2633.260.60%7,501
Dec 5, 202432.9533.2832.9533.0633.060.12%12,210
Dec 4, 202432.7333.0232.6033.0233.020.76%8,467
Dec 3, 202433.4333.4332.7732.7732.77-1.86%14,051
Dec 2, 202432.3533.5432.3533.3933.393.09%18,590
Nov 29, 202433.3233.3432.3032.3932.39-2.00%15,633
Nov 27, 202432.5333.0532.5333.0533.051.94%6,371
Nov 26, 202433.5533.5532.4232.4232.42-2.70%10,498
Nov 25, 202433.0633.7733.0133.3233.320.97%15,031
Nov 22, 202433.2333.2332.8033.0033.00-0.15%13,621
Nov 21, 202432.7733.1532.6233.0533.052.07%13,441
Nov 20, 202431.7532.3831.7532.3832.381.47%9,196
Nov 19, 202431.4031.9631.4031.9131.910.79%11,764
Nov 18, 202432.2532.2931.6631.6631.66-0.97%10,583
Nov 15, 202433.1333.1331.5931.9731.97-3.00%12,190
Nov 14, 202433.2833.4632.5032.9632.70-0.18%12,674
Nov 13, 202433.4733.4733.0233.0232.761.23%8,355
Nov 12, 202433.4233.7032.5032.6232.37-2.28%11,363
Nov 11, 202432.6733.5432.5133.3833.123.66%17,123
Nov 8, 202431.9632.2431.9532.2031.951.74%7,831
Nov 7, 202433.6533.6530.5131.6531.40-6.86%36,907
Nov 6, 202431.5033.9831.5033.9833.728.63%53,978
Nov 5, 202430.6631.2830.6631.2831.043.71%6,031
Nov 4, 202429.5830.1629.5530.1629.93-0.10%6,584
Nov 1, 202429.6830.5029.5130.1929.964.54%9,690
Oct 31, 202428.8828.8828.8828.8828.66-4.05%3,320
Oct 30, 202430.5830.7029.6030.1029.871.07%6,162
Oct 29, 202429.2029.9429.2029.7829.550.95%6,874
Oct 28, 202429.4529.7929.4529.5029.271.55%4,455
Oct 25, 202430.0430.0429.0529.0528.83-2.48%7,254
Oct 24, 202429.5529.7929.5529.7929.56-1.13%4,885
Oct 23, 202429.5730.1329.3630.1329.901.11%8,158
Oct 22, 202429.8029.8029.8029.8029.571.53%2,859
Oct 21, 202430.4930.4929.2529.3529.12-4.40%8,640
Oct 18, 202431.5031.5030.6130.7030.46-2.63%6,838
Oct 17, 202431.0031.5331.0031.5331.292.64%7,255
Oct 16, 202431.2231.4930.7230.7230.480.20%12,070
Oct 15, 202430.5031.1130.5030.6630.421.42%11,727
Oct 14, 202430.2630.5030.0030.2330.000.70%4,934
Oct 11, 202429.0630.0229.0030.0229.792.88%5,807
Oct 10, 202429.0029.1828.7529.1828.950.76%8,086
Oct 9, 202429.0029.5028.7628.9628.740.10%13,376
Oct 8, 202428.3329.5028.3328.9328.711.94%14,557
Oct 7, 202428.1628.6728.1628.3828.16-1.56%6,312
Oct 4, 202428.9129.0028.8128.8328.612.09%3,851
Oct 3, 202429.0029.0028.1928.2428.02-2.11%8,158
Oct 2, 202428.9128.9128.5428.8528.63-1.54%5,455
Oct 1, 202430.3830.3829.3029.3029.07-3.17%8,368
Sep 30, 202429.9930.5929.9930.2630.030.40%8,572
Sep 27, 202430.2230.4729.8330.1429.910.17%5,898
Sep 26, 202430.4430.4430.0930.0929.86-0.23%7,736
Sep 25, 202430.8730.8730.1630.1629.93-1.50%6,846
Sep 24, 202431.2731.2730.6230.6230.38-1.29%8,817
Sep 23, 202431.2631.2630.7731.0230.78-1.49%6,892
Sep 20, 202430.9531.4930.6631.4931.250.22%97,309
Sep 19, 202431.4931.4930.9931.4231.182.08%14,445
Sep 18, 202430.5031.0729.4730.7830.540.75%19,054
Sep 17, 202430.6631.0030.5430.5530.310.83%16,070
Sep 16, 202430.0930.4029.9930.3030.070.90%8,544
Sep 13, 202429.4830.2529.1330.0329.803.23%11,374
Sep 12, 202428.6129.2428.6129.0928.861.32%7,113
Sep 11, 202428.8528.9128.1628.7128.49-1.68%9,381
Sep 10, 202428.5129.2028.4529.2028.972.24%9,043
Sep 9, 202429.1629.4628.5628.5628.34-1.18%13,666
Sep 6, 202429.7730.2328.7628.9028.68-3.38%12,103
Sep 5, 202430.6530.6529.9129.9129.68-2.48%8,627
Sep 4, 202430.6631.0530.3230.6730.43-0.84%6,981
Sep 3, 202431.0031.0129.9130.9330.69-0.96%31,367
Aug 30, 202430.9031.3730.7531.2330.991.99%12,106
Aug 29, 202431.1431.1429.9930.6230.38-0.26%20,502
Aug 28, 202430.9530.9729.8530.7030.46-21,303
Aug 27, 202431.4931.4930.7030.7030.46-2.57%8,622