Timberland Bancorp, Inc. (TSBK)

NASDAQ: TSBK · Real-Time Price · USD

45.02

-0.57 (-1.25%)

At close: Sep 1, 2026, 4:00 PM EDT

44.88

-0.14 (-0.31%)

After-hours: Sep 1, 2026, 7:30 PM EDT

Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	45.83	46.15	44.61	45.02	45.02	-1.25%	39,499
Aug 31, 2026	46.46	46.92	45.45	45.59	45.59	-1.75%	29,434
Aug 28, 2026	46.16	46.81	45.84	46.40	46.40	0.35%	43,435
Aug 27, 2026	46.14	46.59	45.72	46.24	46.24	0.15%	25,481
Aug 26, 2026	46.29	46.29	45.70	46.17	46.17	0.28%	37,008
Aug 25, 2026	45.91	46.53	45.62	46.04	46.04	0.28%	44,868
Aug 24, 2026	46.52	47.00	45.78	45.91	45.91	-1.37%	30,827
Aug 21, 2026	46.43	46.83	46.04	46.55	46.55	0.47%	79,775
Aug 20, 2026	46.06	47.71	46.06	46.33	46.33	0.70%	46,836
Aug 19, 2026	47.26	49.38	45.87	46.01	46.01	-1.71%	61,126
Aug 18, 2026	46.13	47.13	45.87	46.81	46.81	2.05%	40,596
Aug 17, 2026	46.09	46.49	45.85	45.87	45.87	-0.39%	27,831
Aug 14, 2026	46.38	46.60	45.98	46.05	46.05	-0.80%	19,541
Aug 13, 2026	46.33	46.59	46.01	46.42	46.42	0.93%	24,647
Aug 12, 2026	45.63	46.50	45.44	45.99	45.99	0.79%	25,428
Aug 11, 2026	45.25	45.87	45.25	45.63	45.63	1.40%	26,391
Aug 10, 2026	44.97	45.56	44.46	45.00	45.00	0.18%	38,126
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