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

Timberland Bancorp (NQ: TSBK )

25.89 -0.28 (-1.05%)
Streaming Delayed Price Updated: 12:19 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 24, 2011 4.157 4.324 4.120 4.171 5,645 -0.02(-0.52%)
May 23, 2011 4.317 4.317 4.193 4.193 822 -0.16(-3.69%)
May 20, 2011 4.346 4.434 4.339 4.353 7,405 -0.15(-3.40%)
May 19, 2011 4.572 4.572 4.507 4.507 822 +0.00(+0.00%)
May 18, 2011 4.492 4.623 4.492 4.507 5,485 +0.01(+0.16%)
May 17, 2011 4.339 4.558 4.251 4.499 5,211 +0.16(+3.70%)
May 16, 2011 4.229 4.339 4.222 4.339 11,293 +0.12(+2.94%)
May 13, 2011 4.215 4.229 4.208 4.215 4,943 -0.00(-0.11%)
May 11, 2011 4.018 4.220 4.220 4.220 1,371 +0.03(+0.63%)
May 10, 2011 4.302 4.302 4.178 4.193 5,732 -0.12(-2.71%)
May 09, 2011 4.412 4.412 4.310 4.310 22,935 -0.07(-1.61%)
May 06, 2011 4.733 4.740 4.380 4.380 50,051 -0.15(-3.27%)
May 05, 2011 4.594 4.623 4.528 4.528 548 -0.08(-1.74%)
May 04, 2011 4.601 4.609 4.601 4.609 445 -0.04(-0.94%)
May 03, 2011 4.507 4.652 4.485 4.652 5,787 +0.05(+1.11%)
May 02, 2011 4.550 4.601 4.455 4.601 9,735 +0.08(+1.77%)
Apr 29, 2011 4.455 4.550 4.455 4.521 21,735 +0.05(+1.14%)
Apr 28, 2011 4.485 4.485 4.339 4.470 4,750 +0.01(+0.33%)
Apr 27, 2011 4.375 4.507 4.361 4.455 37,990 +0.38(+9.30%)
Apr 26, 2011 4.057 4.135 4.057 4.076 2,927 -0.07(-1.58%)
Apr 25, 2011 3.974 4.157 3.974 4.142 4,758 +0.08(+1.97%)
Apr 21, 2011 4.062 4.062 4.062 4.062 137 -0.03(-0.71%)
Apr 20, 2011 4.105 4.105 4.076 4.091 7,615 +0.01(+0.18%)
Apr 19, 2011 4.084 4.098 4.033 4.084 4,799 -0.06(-1.41%)
Apr 18, 2011 4.018 4.142 3.967 4.142 3,598 +0.07(+1.63%)
Apr 15, 2011 4.105 4.120 4.054 4.076 4,351 -0.01(-0.20%)
Apr 14, 2011 3.996 4.084 3.996 4.084 4,662 +0.00(+0.00%)
Apr 13, 2011 4.222 4.222 4.084 4.084 2,742 -0.03(-0.71%)
Apr 12, 2011 4.076 4.198 4.076 4.113 1,508 +0.14(+3.48%)
Apr 11, 2011 3.974 3.974 3.974 3.974 274 -0.03(-0.82%)
Apr 08, 2011 4.011 4.047 3.967 4.007 12,108 -0.08(-1.88%)
Apr 07, 2011 3.982 4.084 3.982 4.084 274 -0.03(-0.71%)
Apr 05, 2011 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Apr 04, 2011 3.992 4.259 3.989 4.113 3,085 -0.07(-1.74%)
Apr 01, 2011 4.302 4.324 3.967 4.186 4,319 +0.09(+2.32%)
Mar 31, 2011 4.200 4.361 4.091 4.091 10,307 -0.21(-4.92%)
Mar 30, 2011 4.273 4.302 4.157 4.302 3,702 +0.19(+4.61%)
Mar 29, 2011 3.865 4.120 3.865 4.113 76,607 +0.17(+4.25%)
Mar 28, 2011 3.843 4.120 3.843 3.945 6,818 -0.15(-3.57%)
Mar 24, 2011 4.091 4.091 4.091 4.091 0 +0.11(+2.75%)
Mar 23, 2011 3.982 3.982 3.982 3.982 137 -0.10(-2.50%)
Mar 21, 2011 4.084 4.084 4.084 4.084 0 -0.04(-0.88%)
Mar 18, 2011 4.011 4.135 4.011 4.120 7,815 +0.14(+3.48%)
Mar 17, 2011 3.996 4.229 3.982 3.982 6,212 -0.03(-0.73%)
Mar 16, 2011 4.047 4.047 4.011 4.011 1,012 -0.04(-0.90%)
Mar 15, 2011 3.930 4.120 3.930 4.047 2,194 +0.07(+1.83%)
Mar 14, 2011 4.003 4.003 3.974 3.974 2,472 -0.04(-0.91%)
Mar 11, 2011 4.018 4.025 4.011 4.011 3,403 -0.06(-1.36%)
Mar 10, 2011 4.069 4.251 4.025 4.066 3,976 +0.00(+0.08%)
Mar 09, 2011 4.040 4.193 4.040 4.063 1,670 +0.04(+0.93%)
Mar 08, 2011 3.982 4.058 3.982 4.025 5,344 -0.04(-1.08%)
Mar 07, 2011 4.047 4.069 3.974 4.069 2,756 +0.24(+6.29%)
Mar 04, 2011 3.879 3.982 3.828 3.828 24,507 -0.20(-4.89%)
Mar 03, 2011 4.062 4.244 3.930 4.025 2,724 +0.00(+0.00%)
Mar 02, 2011 4.149 4.149 3.836 4.025 15,745 -0.06(-1.43%)
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.