Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

25.66 -0.51 (-1.95%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 5.619 5.620 5.599 5.599 10,734 -0.03(-0.61%)
May 30, 2006 5.636 5.636 5.634 5.634 1,650 +0.00(+0.00%)
May 26, 2006 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
May 25, 2006 5.630 5.636 5.545 5.634 47,866 +0.04(+0.78%)
May 24, 2006 5.590 5.590 5.590 5.590 4,400 +0.05(+0.92%)
May 23, 2006 5.519 5.621 5.519 5.539 4,125 +0.09(+1.57%)
May 22, 2006 5.405 5.488 5.405 5.454 11,556 -0.01(-0.17%)
May 19, 2006 5.436 5.463 5.436 5.463 825 -0.02(-0.30%)
May 18, 2006 5.456 5.488 5.445 5.479 31,722 -0.03(-0.53%)
May 17, 2006 5.508 5.527 5.481 5.508 1,100 -0.04(-0.66%)
May 16, 2006 5.576 5.606 5.545 5.545 15,465 -0.08(-1.36%)
May 15, 2006 5.679 5.679 5.610 5.621 7,700 -0.01(-0.26%)
May 12, 2006 5.318 5.941 5.274 5.636 129,067 +0.33(+6.31%)
May 11, 2006 5.272 5.339 5.272 5.301 6,600 +0.03(+0.55%)
May 10, 2006 5.281 5.316 5.272 5.272 42,819 +0.00(+0.00%)
May 09, 2006 5.299 5.299 5.272 5.272 7,150 +0.00(+0.00%)
May 08, 2006 5.290 5.290 5.272 5.272 14,579 -0.00(-0.03%)
May 05, 2006 5.274 5.274 5.274 5.274 825 +0.00(+0.03%)
May 04, 2006 5.336 5.336 5.272 5.272 5,852 +0.00(+0.00%)
May 03, 2006 5.308 5.308 5.181 5.272 298,520 -0.04(-0.82%)
May 02, 2006 5.290 5.363 5.290 5.316 4,967 +0.03(+0.62%)
May 01, 2006 5.272 5.283 5.254 5.283 30,171 +0.01(+0.14%)
Apr 28, 2006 5.281 5.281 5.276 5.276 1,925 +0.00(+0.00%)
Apr 27, 2006 5.281 5.281 5.276 5.276 8,517 -0.01(-0.10%)
Apr 26, 2006 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 25, 2006 5.299 5.299 5.281 5.281 550 -0.02(-0.34%)
Apr 24, 2006 5.296 5.299 5.272 5.299 3,869 +0.00(+0.00%)
Apr 21, 2006 5.299 5.299 5.298 5.299 2,051 +0.00(+0.03%)
Apr 20, 2006 5.267 5.299 5.267 5.298 14,254 -0.00(-0.03%)
Apr 19, 2006 5.230 5.299 5.183 5.299 31,007 +0.10(+1.92%)
Apr 18, 2006 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Apr 17, 2006 5.108 5.199 5.108 5.199 4,408 +0.04(+0.81%)
Apr 13, 2006 5.118 5.158 5.118 5.158 14,293 +0.07(+1.32%)
Apr 12, 2006 5.114 5.092 5.090 5.090 2,216 -0.02(-0.46%)
Apr 11, 2006 5.099 5.156 5.028 5.114 5,049 +0.01(+0.11%)
Apr 10, 2006 5.108 5.130 5.103 5.108 4,535 -0.02(-0.32%)
Apr 07, 2006 5.090 5.125 5.090 5.125 1,375 +0.02(+0.43%)
Apr 06, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 05, 2006 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Apr 04, 2006 5.164 5.172 5.103 5.103 1,443 -0.01(-0.22%)
Apr 03, 2006 5.136 5.145 5.090 5.114 13,688 -0.01(-0.25%)
Mar 31, 2006 5.081 5.127 5.081 5.127 23,905 +0.08(+1.55%)
Mar 30, 2006 5.018 5.048 4.990 5.048 2,585 +0.09(+1.83%)
Mar 29, 2006 4.872 4.985 4.636 4.958 15,366 +0.09(+1.75%)
Mar 28, 2006 4.876 4.876 4.872 4.872 2,720 -0.04(-0.85%)
Mar 27, 2006 4.865 4.914 4.865 4.914 1,925 +0.08(+1.62%)
Mar 24, 2006 4.727 4.841 4.727 4.836 5,198 +0.15(+3.26%)
Mar 22, 2006 4.878 4.878 4.683 4.683 9,626 -0.24(-4.91%)
Mar 21, 2006 4.809 4.927 4.809 4.925 14,851 +0.13(+2.73%)
Mar 20, 2006 4.909 4.918 4.785 4.794 15,542 -0.12(-2.51%)
Mar 17, 2006 4.898 4.918 4.898 4.918 550 +0.01(+0.22%)
Mar 16, 2006 4.887 4.907 4.879 4.907 1,608 +0.02(+0.41%)
Mar 15, 2006 4.909 4.909 4.836 4.887 3,107 -0.02(-0.44%)
Mar 14, 2006 4.909 4.909 4.909 4.909 5,998 -0.04(-0.77%)
Mar 13, 2006 4.894 4.947 4.872 4.947 13,201 +0.04(+0.82%)
Mar 10, 2006 4.907 4.907 4.907 4.907 0 +0.00(+0.00%)
Mar 09, 2006 4.907 4.907 4.907 4.907 0 +0.00(+0.00%)
Mar 08, 2006 4.872 4.907 4.872 4.907 2,475 +0.01(+0.21%)
Mar 07, 2006 4.975 4.975 4.872 4.896 3,671 -0.05(-0.98%)
Mar 06, 2006 4.932 4.945 4.932 4.945 1,930 +0.01(+0.18%)
Mar 03, 2006 4.930 4.936 4.930 4.936 550 -0.02(-0.44%)
Mar 02, 2006 4.889 4.958 4.889 4.958 3,850 +0.10(+2.13%)
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.