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

Timberland Bancorp (NQ: TSBK )

24.96 -1.21 (-4.62%)
Streaming Delayed Price Updated: 3:47 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, 2007 6.300 6.362 6.300 6.342 110,579 +0.04(+0.66%)
May 30, 2007 6.251 6.318 6.235 6.300 58,724 +0.05(+0.87%)
May 29, 2007 6.046 6.246 6.046 6.246 45,585 +0.20(+3.28%)
May 25, 2007 6.175 6.175 6.006 6.047 25,175 -0.11(-1.77%)
May 24, 2007 6.231 6.235 6.138 6.157 9,624 -0.14(-2.28%)
May 23, 2007 6.293 6.335 6.280 6.300 3,863 -0.01(-0.14%)
May 22, 2007 6.280 6.369 6.280 6.309 9,902 +0.07(+1.08%)
May 21, 2007 6.227 6.242 6.227 6.242 1,814 +0.04(+0.70%)
May 18, 2007 6.246 6.246 6.198 6.198 3,299 -0.05(-0.81%)
May 17, 2007 6.291 6.291 6.249 6.249 3,987 -0.03(-0.55%)
May 16, 2007 6.318 6.319 6.284 6.284 3,849 -0.05(-0.78%)
May 15, 2007 6.382 6.388 6.333 6.333 7,424 -0.08(-1.19%)
May 14, 2007 6.409 6.438 6.409 6.409 5,260 -0.04(-0.68%)
May 11, 2007 6.453 6.453 6.453 6.453 6,682 -0.03(-0.53%)
May 10, 2007 6.431 6.487 6.418 6.487 11,868 +0.05(+0.76%)
May 09, 2007 6.482 6.513 6.418 6.438 13,163 -0.05(-0.81%)
May 08, 2007 6.593 6.593 6.482 6.491 11,302 -0.05(-0.83%)
May 07, 2007 6.491 6.580 6.482 6.546 204,436 +0.06(+0.98%)
May 04, 2007 6.484 6.517 6.482 6.482 17,978 +0.00(+0.00%)
May 03, 2007 6.504 6.509 6.473 6.482 19,664 -0.03(-0.53%)
May 02, 2007 6.504 6.540 6.504 6.517 15,674 +0.01(+0.11%)
May 01, 2007 6.446 6.540 6.446 6.509 121,553 +0.06(+0.99%)
Apr 30, 2007 6.437 6.447 6.428 6.446 34,833 +0.01(+0.23%)
Apr 27, 2007 6.413 6.446 6.413 6.431 77,390 +0.08(+1.20%)
Apr 26, 2007 6.227 6.395 6.227 6.355 46,539 +0.17(+2.79%)
Apr 25, 2007 6.137 6.235 6.137 6.182 12,649 +0.03(+0.56%)
Apr 24, 2007 6.155 6.169 6.146 6.147 5,774 -0.03(-0.56%)
Apr 23, 2007 6.177 6.200 6.177 6.182 6,484 -0.05(-0.87%)
Apr 20, 2007 6.218 6.300 6.218 6.237 25,112 +0.03(+0.41%)
Apr 19, 2007 6.220 6.220 6.202 6.211 1,099 -0.03(-0.41%)
Apr 18, 2007 6.098 6.257 6.098 6.237 42,376 +0.11(+1.81%)
Apr 17, 2007 6.151 6.222 6.126 6.126 5,395 -0.13(-2.01%)
Apr 16, 2007 6.227 6.291 6.227 6.251 3,299 +0.01(+0.09%)
Apr 13, 2007 6.209 6.273 6.209 6.246 7,463 +0.05(+0.85%)
Apr 12, 2007 6.197 6.209 6.193 6.193 4,078 -0.01(-0.12%)
Apr 11, 2007 6.231 6.233 6.200 6.200 1,099 -0.01(-0.12%)
Apr 10, 2007 6.155 6.207 6.155 6.207 15,102 +0.05(+0.77%)
Apr 09, 2007 6.233 6.238 6.160 6.160 6,118 -0.11(-1.80%)
Apr 05, 2007 6.331 6.331 6.273 6.273 2,199 -0.05(-0.72%)
Apr 04, 2007 6.364 6.386 6.282 6.318 10,232 -0.05(-0.71%)
Apr 03, 2007 6.455 6.455 6.364 6.364 2,821 -0.05(-0.71%)
Apr 02, 2007 6.409 6.409 6.409 6.409 0 +0.00(+0.00%)
Mar 30, 2007 6.409 6.409 6.409 6.409 18,182 -0.03(-0.48%)
Mar 29, 2007 6.418 6.440 6.415 6.440 1,099 +0.02(+0.34%)
Mar 28, 2007 6.411 6.482 6.411 6.418 4,399 +0.01(+0.14%)
Mar 27, 2007 6.409 6.410 6.409 6.410 5,332 -0.00(-0.03%)
Mar 26, 2007 6.527 6.535 6.391 6.411 10,449 -0.15(-2.22%)
Mar 23, 2007 6.557 6.557 6.557 6.557 274 -0.01(-0.10%)
Mar 22, 2007 6.563 6.563 6.563 6.563 0 +0.00(+0.00%)
Mar 21, 2007 6.563 6.563 6.563 6.563 365 -0.01(-0.12%)
Mar 20, 2007 6.546 6.571 6.546 6.571 1,127 +0.03(+0.39%)
Mar 19, 2007 6.566 6.588 6.546 6.546 3,162 -0.05(-0.69%)
Mar 16, 2007 6.524 6.591 6.524 6.591 6,269 +0.00(+0.00%)
Mar 15, 2007 6.588 6.613 6.588 6.591 6,465 -0.01(-0.08%)
Mar 14, 2007 6.635 6.635 6.597 6.597 34,648 -0.04(-0.55%)
Mar 13, 2007 6.635 6.637 6.609 6.633 2,749 +0.02(+0.33%)
Mar 12, 2007 6.471 6.611 6.462 6.611 11,057 +0.14(+2.11%)
Mar 09, 2007 6.475 6.475 6.475 6.475 274 -0.02(-0.25%)
Mar 08, 2007 6.557 6.557 6.482 6.491 6,206 -0.10(-1.52%)
Mar 07, 2007 6.598 6.598 6.591 6.591 824 -0.05(-0.79%)
Mar 06, 2007 6.526 6.684 6.480 6.644 52,842 +0.09(+1.39%)
Mar 05, 2007 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Mar 02, 2007 6.586 6.589 6.531 6.553 2,749 +0.01(+0.11%)
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.