Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
46.82
-0.44 (-0.93%)
At close: Oct 30, 2026, 4:00 PM EDT
48.03
+1.21 (2.58%)
After-hours: Oct 30, 2026, 7:31 PM EDT
Timberland Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.71 | 47.71 | 46.75 | 46.82 | 46.82 | -0.93% | 15,500 |
| Oct 29, 2026 | 47.59 | 48.35 | 47.03 | 47.26 | 47.26 | 0.38% | 25,564 |
| Oct 28, 2026 | 48.23 | 48.57 | 46.84 | 47.08 | 47.08 | -1.71% | 40,717 |
| Oct 27, 2026 | 47.27 | 48.32 | 46.65 | 47.90 | 47.90 | 2.13% | 71,723 |
| Oct 26, 2026 | 47.27 | 47.42 | 46.84 | 46.90 | 46.90 | 0.32% | 53,155 |
| Oct 23, 2026 | 46.80 | 47.65 | 46.40 | 46.75 | 46.75 | -0.40% | 33,514 |
| Oct 22, 2026 | 45.60 | 47.04 | 45.60 | 46.94 | 46.94 | 2.96% | 22,030 |
| Oct 21, 2026 | 45.51 | 45.64 | 44.90 | 45.59 | 45.59 | -0.57% | 32,242 |
| Oct 20, 2026 | 44.00 | 46.24 | 44.00 | 45.85 | 45.85 | 1.01% | 30,456 |
| Oct 19, 2026 | 45.60 | 45.90 | 45.10 | 45.39 | 45.39 | -0.33% | 26,714 |
| Oct 16, 2026 | 45.46 | 46.00 | 45.38 | 45.54 | 45.54 | 0.35% | 23,797 |
| Oct 15, 2026 | 45.04 | 45.80 | 45.04 | 45.38 | 45.38 | 0.84% | 17,802 |
| Oct 14, 2026 | 44.69 | 45.33 | 44.48 | 45.00 | 45.00 | -0.38% | 38,171 |
| Oct 13, 2026 | 45.39 | 45.39 | 44.75 | 45.17 | 45.17 | -0.22% | 16,647 |
| Oct 12, 2026 | 44.81 | 45.67 | 44.36 | 45.27 | 45.27 | 1.00% | 28,068 |
| Oct 9, 2026 | 45.56 | 45.56 | 44.48 | 44.82 | 44.82 | -1.23% | 13,801 |
| Oct 8, 2026 | 44.69 | 45.75 | 44.59 | 45.38 | 45.38 | 1.14% | 25,812 |
| Oct 7, 2026 | 44.92 | 45.40 | 44.13 | 44.87 | 44.87 | -1.71% | 21,650 |
| Oct 6, 2026 | 45.34 | 45.73 | 45.05 | 45.65 | 45.65 | 1.06% | 30,260 |
| Oct 5, 2026 | 45.40 | 45.75 | 44.79 | 45.17 | 45.17 | -0.70% | 28,796 |
| Oct 2, 2026 | 44.93 | 45.87 | 44.84 | 45.49 | 45.49 | 1.93% | 30,013 |
| Oct 1, 2026 | 44.38 | 44.97 | 43.73 | 44.63 | 44.63 | 0.11% | 20,763 |
| Sep 30, 2026 | 44.85 | 45.13 | 43.64 | 44.58 | 44.58 | -0.67% | 37,932 |
| Sep 29, 2026 | 45.20 | 45.50 | 44.70 | 44.88 | 44.88 | -0.31% | 18,419 |
| Sep 28, 2026 | 45.56 | 45.56 | 45.02 | 45.02 | 45.02 | -0.86% | 23,328 |
| Sep 25, 2026 | 45.50 | 45.69 | 44.80 | 45.41 | 45.41 | 0.69% | 23,619 |
| Sep 24, 2026 | 44.85 | 45.79 | 44.63 | 45.10 | 45.10 | 0.62% | 38,448 |
| Sep 23, 2026 | 45.17 | 45.27 | 44.54 | 44.82 | 44.82 | -1.58% | 28,602 |
| Sep 22, 2026 | 45.79 | 46.09 | 44.88 | 45.54 | 45.54 | -0.02% | 25,444 |
| Sep 21, 2026 | 46.10 | 46.13 | 45.38 | 45.55 | 45.55 | -0.78% | 27,690 |
| Sep 18, 2026 | 46.45 | 46.45 | 45.59 | 45.91 | 45.91 | -1.31% | 61,563 |
| Sep 17, 2026 | 46.40 | 46.72 | 45.92 | 46.52 | 46.52 | 0.65% | 56,402 |
| Sep 16, 2026 | 47.15 | 47.47 | 45.89 | 46.22 | 46.22 | -1.66% | 23,213 |
| Sep 15, 2026 | 46.85 | 47.14 | 46.61 | 47.00 | 47.00 | 0.41% | 23,335 |
| Sep 14, 2026 | 46.46 | 47.16 | 46.46 | 46.81 | 46.81 | 0.73% | 27,773 |
| Sep 11, 2026 | 46.66 | 47.62 | 46.11 | 46.47 | 46.47 | -0.17% | 23,918 |
| Sep 10, 2026 | 46.08 | 46.63 | 45.49 | 46.55 | 46.55 | 0.17% | 28,715 |
| Sep 9, 2026 | 46.03 | 46.50 | 45.95 | 46.47 | 46.47 | 0.85% | 34,951 |
| Sep 8, 2026 | 46.17 | 46.46 | 45.94 | 46.08 | 46.08 | -0.80% | 37,799 |
| Sep 4, 2026 | 45.90 | 46.46 | 45.90 | 46.45 | 46.45 | 0.78% | 28,036 |
| Sep 3, 2026 | 45.96 | 46.24 | 45.96 | 46.09 | 46.09 | 0.94% | 19,644 |
| Sep 2, 2026 | 45.22 | 46.30 | 45.22 | 45.66 | 45.66 | 1.42% | 37,658 |
| Sep 1, 2026 | 45.83 | 46.15 | 44.61 | 45.02 | 45.02 | -1.25% | 39,500 |
| Aug 31, 2026 | 46.46 | 46.92 | 45.45 | 45.59 | 45.59 | -1.75% | 30,907 |
| Aug 28, 2026 | 46.16 | 46.81 | 45.84 | 46.40 | 46.40 | 0.35% | 50,322 |
| Aug 27, 2026 | 46.14 | 46.59 | 45.72 | 46.24 | 46.24 | 0.15% | 26,392 |
| Aug 26, 2026 | 46.29 | 46.29 | 45.70 | 46.17 | 46.17 | 0.28% | 37,331 |
| Aug 25, 2026 | 45.91 | 46.53 | 45.62 | 46.04 | 46.04 | 0.28% | 44,920 |
| Aug 24, 2026 | 46.52 | 47.00 | 45.78 | 45.91 | 45.91 | -1.37% | 31,399 |
| Aug 21, 2026 | 46.43 | 46.83 | 46.04 | 46.55 | 46.55 | 0.47% | 79,834 |