Timberland Bancorp, Inc. (TSBK)

Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	41.41	41.41	39.81	41.22	41.22	-0.60%	39,233
Apr 10, 2026	43.55	43.55	41.25	41.47	41.47	-4.40%	27,314
Apr 9, 2026	42.26	43.39	42.10	43.38	43.38	2.65%	93,956
Apr 8, 2026	42.32	42.66	42.15	42.26	42.26	1.79%	56,741
Apr 7, 2026	41.56	42.62	41.10	41.52	41.52	0.06%	62,816
Apr 6, 2026	40.44	41.67	40.44	41.49	41.49	2.83%	122,020
Apr 2, 2026	40.04	40.74	39.65	40.35	40.35	0.22%	84,572
Apr 1, 2026	39.67	40.44	39.57	40.26	40.26	2.10%	209,616
Mar 31, 2026	39.52	39.79	39.20	39.43	39.43	0.59%	21,913
Mar 30, 2026	39.25	39.38	39.06	39.20	39.20	0.75%	25,595
Mar 27, 2026	39.03	39.24	38.82	38.91	38.91	-0.77%	16,145
Mar 26, 2026	39.05	39.53	39.03	39.21	39.21	-0.08%	19,312
Mar 25, 2026	39.61	39.80	39.11	39.24	39.24	-0.36%	26,499
Mar 24, 2026	39.12	39.65	39.12	39.38	39.38	0.31%	26,734
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.