Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	45.63	45.98	45.63	45.65	-	0.04%	2,145
Aug 11, 2026	45.25	45.87	45.25	45.63	45.63	1.40%	26,386
Aug 10, 2026	44.97	45.56	44.46	45.00	45.00	0.18%	37,449
Aug 7, 2026	45.44	46.29	44.53	45.22	44.92	-1.09%	72,677
Aug 6, 2026	45.16	45.72	44.96	45.72	45.42	2.17%	25,126
Aug 5, 2026	44.49	45.31	44.28	44.75	44.45	-0.71%	29,878
Aug 4, 2026	45.04	45.49	44.51	45.07	44.77	-0.88%	31,932
Aug 3, 2026	45.54	45.95	44.81	45.47	45.17	1.43%	59,236
Jul 31, 2026	44.66	45.42	44.30	44.83	44.53	-0.11%	69,456
Jul 30, 2026	45.60	45.60	43.96	44.88	44.58	-0.29%	26,960
Jul 29, 2026	44.61	45.36	44.49	45.01	44.71	1.31%	27,196
Jul 28, 2026	43.98	44.78	43.12	44.43	44.14	0.98%	21,679
Jul 27, 2026	43.93	44.20	43.37	44.00	43.71	0.46%	32,970
Jul 24, 2026	43.61	44.15	41.32	43.80	43.51	0.76%	68,942
Jul 23, 2026	42.77	43.58	42.34	43.47	43.18	0.28%	41,436
Jul 22, 2026	43.00	43.35	42.50	43.35	43.06	0.02%	35,742
Jul 21, 2026	43.67	43.67	42.88	43.34	43.05	-0.76%	29,342
Jul 20, 2026	43.79	43.98	42.45	43.67	43.38	-0.23%	23,269
Jul 17, 2026	44.45	45.21	43.21	43.77	43.48	-2.45%	57,779
Jul 16, 2026	43.42	44.95	43.42	44.87	44.57	3.17%	21,943
Jul 15, 2026	43.44	43.78	43.22	43.49	43.20	0.42%	25,499
Jul 14, 2026	43.88	43.88	43.01	43.31	43.02	-0.82%	31,715
Jul 13, 2026	43.00	44.00	43.00	43.67	43.38	1.42%	23,542
Jul 10, 2026	43.15	43.54	42.95	43.06	42.77	-0.60%	21,623
Jul 9, 2026	43.10	43.70	43.03	43.32	43.03	0.17%	20,320
Jul 8, 2026	44.18	44.18	42.88	43.25	42.96	-2.25%	28,869
Jul 7, 2026	44.38	45.08	43.88	44.24	43.95	0.59%	32,824
Jul 6, 2026	44.44	44.72	43.80	43.98	43.69	-1.54%	24,837
Jul 2, 2026	45.38	45.58	44.34	44.67	44.37	-1.61%	26,782
Jul 1, 2026	45.46	45.64	44.79	45.40	45.10	1.32%	49,476
Jun 30, 2026	44.47	44.81	44.00	44.81	44.51	0.40%	20,558
Jun 29, 2026	44.79	44.80	44.05	44.63	44.33	-0.38%	37,782
Jun 26, 2026	44.10	45.18	44.10	44.80	44.50	1.52%	225,006
Jun 25, 2026	44.60	44.61	44.10	44.13	43.84	-1.08%	29,406
Jun 24, 2026	44.53	44.99	44.00	44.61	44.31	1.73%	42,121
Jun 23, 2026	42.82	45.28	42.50	43.85	43.56	3.20%	152,048
Jun 22, 2026	41.94	42.58	41.92	42.49	42.21	-0.09%	22,083
Jun 18, 2026	42.57	42.57	41.95	42.53	42.25	1.29%	30,702
Jun 17, 2026	42.43	42.57	41.45	41.99	41.71	-0.26%	26,767
Jun 16, 2026	42.13	42.67	41.35	42.10	41.82	0.02%	43,836
Jun 15, 2026	43.01	43.01	41.91	42.09	41.81	-1.36%	12,205
Jun 12, 2026	42.69	43.06	42.32	42.67	42.39	1.11%	21,782
Jun 11, 2026	43.58	43.58	42.05	42.20	41.92	-2.29%	18,872
Jun 10, 2026	43.00	43.37	42.48	43.19	42.90	0.98%	29,455
Jun 9, 2026	41.38	42.89	41.28	42.77	42.49	3.36%	60,932
Jun 8, 2026	41.99	42.00	41.03	41.38	41.11	-0.50%	17,494
Jun 5, 2026	41.01	42.00	41.00	41.59	41.31	0.73%	15,674
Jun 4, 2026	40.63	41.37	39.53	41.29	41.02	2.89%	20,579
Jun 3, 2026	40.84	40.88	39.77	40.13	39.86	-1.80%	29,986
Jun 2, 2026	40.15	41.17	39.96	40.87	40.59	1.76%	27,641