Timberland Bancorp (NQ: TSBK )

30.19 +1.31 (+4.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	29.68	30.50	29.50	30.19	9,690	+1.31(+4.54%)
Oct 31, 2024	28.88	28.88	28.88	28.88	3,320	-1.22(-4.05%)
Oct 30, 2024	30.58	30.70	29.60	30.10	6,162	+0.32(+1.07%)
Oct 29, 2024	29.20	29.94	29.20	29.78	6,874	+0.28(+0.95%)
Oct 28, 2024	29.45	29.79	29.45	29.50	4,455	+0.45(+1.55%)
Oct 25, 2024	30.04	30.04	29.05	29.05	7,254	-0.74(-2.48%)
Oct 24, 2024	29.55	29.79	29.55	29.79	4,885	-0.34(-1.13%)
Oct 23, 2024	29.57	30.13	29.36	30.13	8,158	+0.33(+1.11%)
Oct 22, 2024	29.80	29.80	29.80	29.80	2,859	+0.45(+1.53%)
Oct 21, 2024	30.49	30.49	29.25	29.35	8,640	-1.35(-4.40%)
Oct 18, 2024	31.50	31.50	30.61	30.70	6,838	-0.83(-2.63%)
Oct 17, 2024	31.00	31.53	31.00	31.53	7,255	+0.81(+2.64%)
Oct 16, 2024	31.22	31.49	30.72	30.72	12,070	+0.06(+0.20%)
Oct 15, 2024	30.50	31.11	30.50	30.66	11,727	+0.43(+1.42%)
Oct 14, 2024	30.26	30.50	30.00	30.23	4,934	+0.21(+0.70%)
Oct 11, 2024	29.06	30.02	29.00	30.02	5,807	+0.84(+2.88%)
Oct 10, 2024	29.00	29.18	28.75	29.18	8,086	+0.22(+0.76%)
Oct 09, 2024	29.00	29.50	28.75	28.96	13,376	+0.03(+0.10%)
Oct 08, 2024	28.33	29.50	28.33	28.93	14,557	+0.55(+1.94%)
Oct 07, 2024	28.16	28.67	28.16	28.38	6,312	-0.45(-1.56%)
Oct 04, 2024	28.91	29.00	28.81	28.83	3,851	+0.59(+2.09%)
Oct 03, 2024	29.00	29.00	28.19	28.24	8,158	-0.61(-2.11%)
Oct 02, 2024	28.91	28.91	28.54	28.85	5,455	-0.45(-1.54%)
Oct 01, 2024	30.38	30.38	29.30	29.30	8,368	-0.96(-3.17%)
Sep 30, 2024	29.98	30.59	29.98	30.26	8,572	+0.12(+0.40%)
Sep 27, 2024	30.22	30.47	29.83	30.14	5,898	+0.05(+0.17%)
Sep 26, 2024	30.44	30.44	30.09	30.09	7,736	-0.07(-0.23%)
Sep 25, 2024	30.87	30.87	30.16	30.16	6,846	-0.46(-1.50%)
Sep 24, 2024	31.27	31.27	30.62	30.62	8,817	-0.40(-1.29%)
Sep 23, 2024	31.26	31.26	30.77	31.02	6,892	-0.47(-1.49%)
Sep 20, 2024	30.95	31.49	30.66	31.49	97,309	+0.07(+0.22%)
Sep 19, 2024	31.49	31.49	30.99	31.42	14,445	+0.64(+2.08%)
Sep 18, 2024	30.50	31.07	29.47	30.78	19,054	+0.23(+0.75%)
Sep 17, 2024	30.66	31.00	30.54	30.55	16,070	+0.25(+0.83%)
Sep 16, 2024	30.09	30.40	29.99	30.30	8,544	+0.27(+0.90%)
Sep 13, 2024	29.48	30.25	29.13	30.03	11,374	+0.94(+3.23%)
Sep 12, 2024	28.61	29.24	28.61	29.09	7,113	+0.38(+1.32%)
Sep 11, 2024	28.85	28.91	28.16	28.71	9,381	-0.49(-1.68%)
Sep 10, 2024	28.51	29.20	28.45	29.20	9,043	+0.64(+2.24%)
Sep 09, 2024	29.16	29.46	28.56	28.56	13,666	-0.34(-1.18%)
Sep 06, 2024	29.77	30.23	28.76	28.90	12,103	-1.01(-3.38%)
Sep 05, 2024	30.65	30.65	29.91	29.91	8,627	-0.76(-2.48%)
Sep 04, 2024	30.66	31.05	30.32	30.67	6,981	-0.26(-0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.