Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	28,046
May 19, 2026	39.64	39.93	38.99	39.91	39.91	0.43%	12,506
May 18, 2026	39.13	40.10	39.13	39.74	39.74	1.48%	23,698
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
Apr 21, 2026	41.23	41.23	39.76	40.19	39.91	-2.62%	23,468
Apr 20, 2026	41.20	41.83	40.20	41.27	40.98	-0.70%	19,477
Apr 17, 2026	41.12	42.12	41.12	41.56	41.27	2.14%	25,100
Apr 16, 2026	41.08	41.30	40.49	40.69	40.41	-1.71%	28,262
Apr 15, 2026	41.38	41.57	40.66	41.40	41.11	0.02%	29,866
Apr 14, 2026	41.08	41.54	40.75	41.39	41.10	0.41%	53,508
Apr 13, 2026	41.41	41.41	39.81	41.22	40.93	-0.60%	39,233
Apr 10, 2026	43.55	43.55	41.25	41.47	41.18	-4.40%	27,314
Apr 9, 2026	42.26	43.39	42.10	43.38	43.08	2.65%	93,961
Apr 8, 2026	42.32	42.66	42.15	42.26	41.96	1.79%	56,741
Apr 7, 2026	41.56	42.62	41.10	41.52	41.22	0.06%	63,147
Apr 6, 2026	40.44	41.67	40.44	41.49	41.20	2.83%	122,020
Apr 2, 2026	40.04	40.74	39.65	40.35	40.07	0.22%	84,572
Apr 1, 2026	39.67	40.44	39.57	40.26	39.98	2.10%	210,230
Mar 31, 2026	39.52	39.79	39.20	39.43	39.15	0.59%	21,913
Mar 30, 2026	39.25	39.38	39.06	39.20	38.93	0.75%	25,595
Mar 27, 2026	39.03	39.24	38.82	38.91	38.64	-0.77%	16,145
Mar 26, 2026	39.05	39.53	39.03	39.21	38.94	-0.08%	19,312
Mar 25, 2026	39.61	39.80	39.11	39.24	38.97	-0.36%	26,499
Mar 24, 2026	39.12	39.65	39.12	39.38	39.10	0.31%	26,734
Mar 23, 2026	39.04	39.70	39.04	39.26	38.99	2.80%	29,058
Mar 20, 2026	38.59	38.65	38.13	38.19	37.92	-0.70%	38,587
Mar 19, 2026	37.40	38.85	37.40	38.46	38.19	2.12%	30,941
Mar 18, 2026	38.05	38.19	37.64	37.66	37.40	-1.44%	24,213
Mar 17, 2026	38.35	38.55	37.90	38.21	37.94	0.50%	30,061
Mar 16, 2026	38.47	38.71	37.86	38.02	37.75	0.28%	26,052
Mar 13, 2026	38.64	38.70	37.42	37.92	37.65	-0.93%	37,320