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 30, 2014 8.008 8.075 7.993 7.999 11,283 -0.05(-0.57%)
May 29, 2014 8.097 8.097 8.008 8.045 13,381 -0.02(-0.28%)
May 28, 2014 7.985 8.120 7.963 8.067 14,585 +0.10(+1.21%)
May 27, 2014 7.889 8.075 7.889 7.971 5,051 +0.00(+0.00%)
May 23, 2014 7.918 7.971 7.971 7.971 1,476 +0.06(+0.75%)
May 22, 2014 7.903 8.023 7.903 7.911 843 -0.06(-0.75%)
May 21, 2014 7.971 7.971 7.971 7.971 245 -0.13(-1.65%)
May 20, 2014 7.926 8.112 7.926 8.105 3,863 +0.17(+2.16%)
May 19, 2014 7.881 7.971 7.881 7.933 3,838 -0.07(-0.93%)
May 16, 2014 7.866 8.008 7.732 8.008 6,144 +0.07(+0.94%)
May 15, 2014 7.889 8.007 7.889 7.933 8,617 -0.08(-1.02%)
May 14, 2014 7.881 8.015 7.860 8.015 5,101 -0.01(-0.19%)
May 13, 2014 8.015 8.045 8.000 8.030 10,397 +0.00(+0.05%)
May 12, 2014 7.844 8.030 7.837 8.026 2,309 +0.02(+0.23%)
May 09, 2014 8.015 8.015 8.008 8.008 5,201 +0.00(+0.00%)
May 08, 2014 7.941 8.008 7.941 8.008 5,281 +0.09(+1.12%)
May 07, 2014 7.956 8.060 7.904 7.919 5,007 +0.00(+0.00%)
May 06, 2014 7.934 7.978 7.911 7.919 2,894 +0.01(+0.09%)
May 05, 2014 7.911 7.911 7.911 7.911 134 -0.07(-0.84%)
May 02, 2014 7.845 7.993 7.845 7.978 48,851 +0.16(+2.09%)
May 01, 2014 7.815 7.926 7.815 7.815 4,899 -0.13(-1.59%)
Apr 30, 2014 8.000 8.000 7.837 7.941 1,808 -0.04(-0.56%)
Apr 29, 2014 7.941 7.986 7.904 7.986 9,502 -0.02(-0.28%)
Apr 28, 2014 8.015 8.030 7.956 8.008 1,550 -0.02(-0.28%)
Apr 25, 2014 8.015 8.052 8.015 8.030 2,578 -0.02(-0.28%)
Apr 24, 2014 8.052 8.112 8.052 8.052 9,574 -0.08(-1.00%)
Apr 23, 2014 8.075 8.164 8.052 8.134 9,589 -0.03(-0.36%)
Apr 22, 2014 8.164 8.164 8.060 8.164 6,047 +0.07(+0.82%)
Apr 21, 2014 8.060 8.164 8.060 8.097 3,303 +0.03(+0.37%)
Apr 17, 2014 8.067 8.067 8.067 8.067 134 -0.10(-1.19%)
Apr 15, 2014 8.008 8.164 8.164 8.164 15,765 +0.01(+0.10%)
Apr 14, 2014 7.971 8.156 7.926 8.156 40,389 +0.27(+3.39%)
Apr 11, 2014 7.889 7.889 7.889 7.889 952 +0.00(+0.00%)
Apr 10, 2014 7.978 7.979 7.889 7.889 18,823 -0.04(-0.48%)
Apr 09, 2014 8.037 8.037 7.926 7.927 1,751 -0.03(-0.36%)
Apr 08, 2014 7.919 8.112 7.904 7.956 2,818 -0.02(-0.28%)
Apr 07, 2014 8.060 8.156 7.859 7.978 23,795 -0.19(-2.27%)
Apr 04, 2014 7.964 8.193 7.964 8.164 8,152 +0.21(+2.61%)
Apr 03, 2014 8.208 8.208 7.941 7.956 751 -0.09(-1.11%)
Apr 02, 2014 8.034 8.223 8.000 8.045 1,796 -0.03(-0.37%)
Apr 01, 2014 8.030 8.201 8.030 8.075 12,806 +0.13(+1.68%)
Mar 31, 2014 7.926 8.075 7.906 7.941 6,296 +0.07(+0.85%)
Mar 28, 2014 7.830 8.075 7.822 7.874 3,953 +0.03(+0.38%)
Mar 27, 2014 7.911 8.119 7.845 7.845 5,003 -0.11(-1.40%)
Mar 26, 2014 7.956 7.956 7.956 7.956 348 -0.06(-0.74%)
Mar 25, 2014 7.956 8.015 7.948 8.015 4,961 +0.04(+0.47%)
Mar 24, 2014 7.896 8.045 7.867 7.978 4,482 +0.16(+1.99%)
Mar 21, 2014 8.127 8.178 7.822 7.822 11,713 -0.20(-2.50%)
Mar 20, 2014 8.193 8.193 8.023 8.023 15,793 -0.03(-0.37%)
Mar 19, 2014 8.156 8.238 8.052 8.052 6,564 -0.02(-0.28%)
Mar 18, 2014 8.022 8.201 8.015 8.075 1,548 +0.01(+0.09%)
Mar 17, 2014 8.060 8.312 8.000 8.067 17,181 +0.09(+1.12%)
Mar 14, 2014 8.000 8.075 7.904 7.978 4,193 -0.04(-0.56%)
Mar 13, 2014 7.904 8.149 7.882 8.023 6,001 -0.10(-1.19%)
Mar 12, 2014 8.149 8.149 8.052 8.119 5,957 -0.03(-0.36%)
Mar 11, 2014 8.149 8.149 8.149 8.149 993 +0.01(+0.09%)
Mar 10, 2014 8.089 8.305 7.867 8.141 9,669 -0.17(-2.05%)
Mar 07, 2014 8.149 8.312 7.978 8.312 5,711 +0.12(+1.45%)
Mar 06, 2014 8.238 8.238 7.986 8.193 4,788 -0.11(-1.34%)
Mar 05, 2014 8.305 8.305 8.275 8.305 4,143 +0.01(+0.09%)
Mar 04, 2014 7.778 8.305 7.778 8.297 2,750 +0.47(+5.97%)
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.