Timberland Bancorp, Inc. (TSBK)

NASDAQ: TSBK · Real-Time Price · USD

44.67

-0.73 (-1.61%)

At close: Jul 2, 2026, 4:00 PM EDT

44.54

-0.13 (-0.29%)

After-hours: Jul 2, 2026, 4:10 PM EDT

Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	45.38	45.58	44.34	44.67	44.67	-1.61%	26,782
Jul 1, 2026	45.46	45.64	44.79	45.40	45.40	1.32%	49,476
Jun 30, 2026	44.47	44.81	44.00	44.81	44.81	0.40%	20,557
Jun 29, 2026	44.79	44.80	44.05	44.63	44.63	-0.38%	37,782
Jun 26, 2026	44.10	45.18	44.10	44.80	44.80	1.52%	225,006
Jun 25, 2026	44.60	44.61	44.10	44.13	44.13	-1.08%	29,406
Jun 24, 2026	44.53	44.99	44.00	44.61	44.61	1.73%	42,121
Jun 23, 2026	42.82	45.28	42.50	43.85	43.85	3.20%	152,048
Jun 22, 2026	41.94	42.58	41.92	42.49	42.49	-0.09%	22,083
Jun 18, 2026	42.57	42.57	41.95	42.53	42.53	1.29%	30,702
Jun 17, 2026	42.43	42.57	41.45	41.99	41.99	-0.26%	26,767
Jun 16, 2026	42.13	42.67	41.35	42.10	42.10	0.02%	43,836
Jun 15, 2026	43.01	43.01	41.91	42.09	42.09	-1.36%	12,205
Jun 12, 2026	42.69	43.06	42.32	42.67	42.67	1.11%	21,782
Jun 11, 2026	43.58	43.58	42.05	42.20	42.20	-2.29%	18,872
Jun 10, 2026	43.00	43.37	42.48	43.19	43.19	0.98%	29,455
Jun 9, 2026	41.38	42.89	41.28	42.77	42.77	3.36%	60,932
Jun 8, 2026	41.99	42.00	41.03	41.38	41.38	-0.50%	17,494
Jun 5, 2026	41.01	42.00	41.00	41.59	41.59	0.73%	15,674
Jun 4, 2026	40.63	41.37	39.53	41.29	41.29	2.89%	20,579
Jun 3, 2026	40.84	40.88	39.77	40.13	40.13	-1.80%	29,986
Jun 2, 2026	40.15	41.17	39.96	40.87	40.87	1.76%	27,641
Jun 1, 2026	40.20	40.20	39.65	40.16	40.16	-1.03%	23,303
May 29, 2026	40.55	41.04	40.42	40.58	40.58	-0.93%	22,435
May 28, 2026	40.80	41.09	40.29	40.96	40.96	-0.15%	20,842
May 27, 2026	41.14	41.33	40.49	41.02	41.02	-	13,839
May 26, 2026	40.22	41.03	40.22	41.02	41.02	2.14%	25,089
May 22, 2026	40.69	41.16	40.08	40.16	40.16	-1.23%	24,070
May 21, 2026	40.19	40.86	39.39	40.66	40.66	0.57%	24,932
May 20, 2026	39.81	40.50	39.81	40.43	40.43	1.30%	28,049
May 19, 2026	39.64	39.93	38.99	39.91	39.91	0.43%	12,780
May 18, 2026	39.13	40.10	39.13	39.74	39.74	1.48%	23,770
May 15, 2026	39.48	39.67	39.01	39.16	39.16	-1.11%	32,194
May 14, 2026	40.00	40.32	39.41	39.60	39.60	-0.03%	21,360
May 13, 2026	39.01	39.87	38.75	39.61	39.61	0.89%	31,851
May 12, 2026	39.43	39.43	38.29	39.26	39.26	-1.13%	32,597
May 11, 2026	40.92	41.37	39.62	39.71	39.71	-3.17%	23,414
May 8, 2026	40.84	41.36	40.65	41.01	41.01	-0.32%	17,869
May 7, 2026	40.92	41.77	40.92	41.43	41.14	0.61%	17,548
May 6, 2026	40.86	41.62	40.66	41.18	40.89	1.43%	19,114
May 5, 2026	40.44	41.05	40.37	40.60	40.32	0.84%	22,285
May 4, 2026	40.03	42.40	36.70	40.26	39.98	-0.27%	46,147
May 1, 2026	39.91	40.82	38.60	40.37	40.09	1.23%	42,899
Apr 30, 2026	40.21	40.61	39.78	39.88	39.60	-1.75%	24,607
Apr 29, 2026	41.78	41.78	40.19	40.59	40.31	-2.92%	27,135
Apr 28, 2026	41.10	42.07	40.64	41.81	41.52	2.13%	27,261
Apr 27, 2026	40.41	41.59	40.21	40.94	40.65	0.71%	21,110
Apr 24, 2026	40.54	41.10	39.63	40.65	40.37	0.27%	25,542
Apr 23, 2026	40.43	40.62	39.78	40.54	40.26	0.92%	14,876
Apr 22, 2026	40.09	41.25	39.65	40.17	39.89	-0.05%	39,886