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, 2013 5.993 6.015 5.890 6.015 37,424 +0.01(+0.12%)
May 30, 2013 6.036 6.036 6.007 6.007 0 -0.03(-0.49%)
May 29, 2013 5.915 6.037 5.915 6.037 1,770 +0.00(+0.00%)
May 28, 2013 5.956 6.044 5.949 6.037 27,330 +0.15(+2.62%)
May 24, 2013 5.565 6.022 5.565 5.882 0 -0.05(-0.87%)
May 23, 2013 6.022 6.022 5.736 5.934 0 -0.07(-1.10%)
May 22, 2013 6.059 6.059 6.000 6.000 0 -0.04(-0.73%)
May 21, 2013 6.059 6.059 6.022 6.044 0 +0.06(+0.92%)
May 20, 2013 6.022 6.081 5.989 5.989 0 +0.06(+0.93%)
May 17, 2013 6.029 6.044 5.882 5.934 0 +0.01(+0.25%)
May 16, 2013 6.029 6.044 5.919 5.919 1,887 -0.01(-0.12%)
May 15, 2013 5.993 6.044 5.927 5.927 0 -0.12(-1.94%)
May 13, 2013 6.066 6.066 5.890 6.044 0 +0.05(+0.86%)
May 10, 2013 5.985 6.044 5.963 5.993 0 +0.09(+1.49%)
May 09, 2013 6.022 6.044 5.905 5.905 0 -0.14(-2.31%)
May 08, 2013 5.978 6.044 5.890 6.044 0 +0.02(+0.37%)
May 07, 2013 6.044 6.044 6.022 6.022 0 -0.02(-0.36%)
May 06, 2013 5.978 6.044 5.927 6.044 0 +0.04(+0.61%)
May 03, 2013 5.912 6.007 5.912 6.007 0 +0.10(+1.61%)
May 02, 2013 5.993 6.029 5.744 5.912 0 -0.01(-0.25%)
May 01, 2013 5.993 6.029 5.803 5.927 0 -0.11(-1.82%)
Apr 30, 2013 5.781 6.066 5.781 6.037 0 +0.01(+0.12%)
Apr 29, 2013 5.898 6.059 5.898 6.029 4,955 +0.04(+0.61%)
Apr 26, 2013 6.007 6.037 5.810 5.993 7,522 -0.04(-0.73%)
Apr 25, 2013 5.846 6.066 5.744 6.037 28,489 +0.16(+2.74%)
Apr 24, 2013 5.868 5.971 5.832 5.876 0 -0.05(-0.86%)
Apr 23, 2013 5.795 5.978 5.795 5.927 4,509 +0.09(+1.50%)
Apr 22, 2013 5.971 5.971 5.868 5.839 888 -0.10(-1.72%)
Apr 19, 2013 5.963 5.977 5.861 5.942 90,212 +0.01(+0.12%)
Apr 18, 2013 5.916 6.015 5.749 5.934 1,434 -0.10(-1.70%)
Apr 17, 2013 5.898 6.130 5.883 6.037 1,229 +0.13(+2.12%)
Apr 16, 2013 5.876 5.956 5.876 5.912 4,507 +0.03(+0.49%)
Apr 15, 2013 5.912 5.963 5.876 5.883 5,466 -0.15(-2.55%)
Apr 12, 2013 5.890 6.037 5.876 6.037 5,596 +0.08(+1.35%)
Apr 11, 2013 5.963 6.073 5.942 5.956 5,621 -0.12(-1.93%)
Apr 10, 2013 5.963 6.073 5.949 6.073 1,201 +0.01(+0.12%)
Apr 09, 2013 6.037 6.081 5.927 6.066 6,043 +0.00(+0.00%)
Apr 08, 2013 5.985 6.110 5.876 6.066 1,783 +0.09(+1.47%)
Apr 05, 2013 6.000 6.000 5.890 5.978 11,351 +0.00(+0.00%)
Apr 04, 2013 5.971 6.007 5.963 5.978 7,106 -0.04(-0.61%)
Apr 03, 2013 5.905 6.015 5.905 6.015 2,454 +0.06(+0.98%)
Apr 02, 2013 6.095 6.095 5.883 5.956 13,693 -0.11(-1.81%)
Apr 01, 2013 6.000 6.146 5.883 6.066 3,689 +0.06(+0.97%)
Mar 28, 2013 6.073 6.073 6.007 6.007 4,373 -0.03(-0.48%)
Mar 27, 2013 6.015 6.073 6.015 6.037 819 +0.01(+0.12%)
Mar 26, 2013 6.059 6.059 6.022 6.029 2,629 +0.02(+0.37%)
Mar 25, 2013 6.029 6.059 6.007 6.007 2,976 -0.02(-0.36%)
Mar 22, 2013 6.081 6.146 6.029 6.029 3,099 +0.00(+0.00%)
Mar 21, 2013 6.036 6.110 6.029 6.029 3,027 +0.00(+0.00%)
Mar 20, 2013 6.095 6.146 6.029 6.029 1,570 -0.01(-0.12%)
Mar 19, 2013 5.985 6.351 5.942 6.037 5,828 -0.07(-1.08%)
Mar 18, 2013 6.029 6.329 6.029 6.103 13,353 +0.11(+1.83%)
Mar 15, 2013 6.051 6.073 5.993 5.993 33,522 -0.15(-2.38%)
Mar 14, 2013 6.242 6.242 6.029 6.139 8,737 -0.07(-1.06%)
Mar 13, 2013 6.220 6.476 6.073 6.205 42,899 +0.01(+0.12%)
Mar 12, 2013 6.059 6.293 6.059 6.198 75,396 +0.18(+3.04%)
Mar 11, 2013 5.963 6.154 5.956 6.015 19,097 -0.02(-0.36%)
Mar 08, 2013 6.110 6.110 6.015 6.037 24,535 +0.00(+0.00%)
Mar 07, 2013 6.095 6.095 6.037 6.037 5,467 -0.07(-1.20%)
Mar 06, 2013 6.117 6.139 6.023 6.110 12,901 -0.02(-0.36%)
Mar 05, 2013 6.081 6.205 6.051 6.132 20,312 +0.04(+0.60%)
Mar 04, 2013 5.876 6.110 5.876 6.095 12,875 +0.13(+2.21%)
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.