Timberland Bancorp, Inc. - TSBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.72	32.38	32.38	32.96	32.25	15,361
August 15, 2025	33.37	32.28	32.28	33.37	31.94	11,000
August 14, 2025	33.26	33.26	33.26	33.5	33	9,701
August 13, 2025	33.43	33.44	33.44	33.75	33.32	16,916
August 12, 2025	32.6	33.45	33.45	33.45	32.15	15,510
August 11, 2025	31.4	31.46	31.46	31.95	31.22	13,446
August 08, 2025	31.17	30.99	30.99	31.21	30.8	5,492
August 07, 2025	31.68	31.07	30.81	31.68	30.92	13,000
August 06, 2025	31.09	31.33	31.07	31.7	31.09	6,121
August 05, 2025	30.81	31.38	31.12	31.38	30.81	6,300
August 04, 2025	30.97	31.37	31.11	31.45	30.95	7,523
August 01, 2025	30.58	30.97	30.71	31.32	30.52	19,500
July 31, 2025	31.46	31.29	31.03	31.64	31.14	24,100
July 30, 2025	32.3	31.78	31.51	32.34	31.66	12,121
July 29, 2025	33.3	32.15	31.88	33.5	32.15	22,200
July 28, 2025	32.94	33.16	32.88	33.3	32.94	8,400
July 25, 2025	33.09	32.92	32.64	33.35	32.8	8,411
July 24, 2025	32.62	33.21	32.93	33.99	32.62	20,300
July 23, 2025	32.13	34.39	34.1	34.95	32.13	52,522
July 22, 2025	32.35	32.3	32.03	32.79	32.26	17,021
July 21, 2025	32.08	32.33	32.06	32.76	31.93	11,400
July 18, 2025	32.38	32.01	32.01	32.5	31.8	18,177
July 17, 2025	32.18	32.05	32.05	32.4	32.03	12,700
July 16, 2025	32.15	32.4	32.4	32.4	31.5	13,223
July 15, 2025	32.57	31.85	31.85	32.59	31.68	13,200
July 14, 2025	32.53	32.69	32.69	32.86	32.24	19,007
July 11, 2025	32.54	32.22	32.22	32.56	31.24	12,200
July 10, 2025	31.99	32.47	32.47	32.5	31.95	10,814
July 09, 2025	32.41	32.4	32.4	32.41	31.93	12,115
July 08, 2025	31.89	32.11	32.11	32.42	31.89	11,741
July 07, 2025	32.35	31.99	31.99	32.35	31.87	11,600
July 03, 2025	32	32.39	32.39	32.39	31.7	15,100
July 02, 2025	31.79	31.78	31.78	32	31.66	10,500
July 01, 2025	31.81	31.95	31.95	32.25	31.75	9,231
June 30, 2025	31.32	31.2	31.2	31.77	31.2	9,300
June 27, 2025	30.5	31.72	31.72	31.72	30.5	43,600
June 26, 2025	30.63	31.62	31.62	31.62	30.36	7,100
June 25, 2025	30	30.65	30.65	31.8	30	7,900
June 24, 2025	31.34	31.41	31.41	31.49	31.33	6,500
June 23, 2025	30.4	31	31	31.06	30.4	7,328
June 20, 2025	30.6	30.44	30.44	31.19	29.96	19,141
June 18, 2025	30.56	30.48	30.48	30.56	30.33	5,400
June 17, 2025	29.99	30.05	30.05	30.6	29.99	6,700
June 16, 2025	30.2	30.54	30.54	30.61	30.2	10,000
June 13, 2025	30.41	30.18	30.18	30.41	29.96	9,200
June 12, 2025	30.55	30.87	30.87	30.87	30.12	9,916
June 11, 2025	30.59	30.95	30.95	30.98	30.26	14,700
June 10, 2025	30.32	30.76	30.76	30.92	30.32	8,023
June 09, 2025	30.17	29.98	29.98	30.41	29.71	24,100
June 06, 2025	30.6	30.76	30.76	30.76	30.39	7,900
June 05, 2025	29.95	30.15	30.15	30.15	29.3	14,822
June 04, 2025	30.2	30.26	30.26	30.33	29.92	11,200
June 03, 2025	30.3	30.25	30.25	30.8	30.01	8,404
June 02, 2025	30.35	30.42	30.42	30.42	29.91	8,917
May 30, 2025	30.55	30.43	30.43	30.96	30.43	8,916
May 29, 2025	30.26	30.97	30.97	30.97	30.13	5,117
May 28, 2025	30.99	30.35	30.35	31.1	30.27	10,100
May 27, 2025	30.79	31.17	31.17	31.38	30.79	6,500
May 23, 2025	29.83	30.25	30.25	31.04	29.57	8,433
May 22, 2025	30.74	30.39	30.39	31.02	30.39	9,426

Timberland Bancorp, Inc. (TSBK) NASDAQ