Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	39.91	40.82	38.60	40.37	40.37	1.23%	42,664
Apr 30, 2026	40.21	40.61	39.78	39.88	39.88	-1.75%	22,306
Apr 29, 2026	41.78	41.78	40.19	40.59	40.59	-2.92%	27,135
Apr 28, 2026	41.10	42.07	40.64	41.81	41.81	2.13%	27,261
Apr 27, 2026	40.41	41.59	40.21	40.94	40.94	0.71%	21,110
Apr 24, 2026	40.54	41.10	39.63	40.65	40.65	0.27%	25,542
Apr 23, 2026	40.43	40.62	39.78	40.54	40.54	0.92%	14,876
Apr 22, 2026	40.09	41.25	39.65	40.17	40.17	-0.05%	39,886
Apr 21, 2026	41.23	41.23	39.76	40.19	40.19	-2.62%	23,468
Apr 20, 2026	41.20	41.83	40.20	41.27	41.27	-0.70%	19,477
Apr 17, 2026	41.12	42.12	41.12	41.56	41.56	2.14%	25,100
Apr 16, 2026	41.08	41.30	40.49	40.69	40.69	-1.71%	28,262
Apr 15, 2026	41.38	41.57	40.66	41.40	41.40	0.02%	29,866
Apr 14, 2026	41.08	41.54	40.75	41.39	41.39	0.41%	53,508
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%	93,961
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%	63,147
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%	210,230
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%	29,058
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