Timberland Bancorp, Inc. (TSBK) NASDAQ

33.39

-0.81(-2.37%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202533.8633.3933.3934.2533.1512,921
September 26, 202534.2534.234.234.383410,700
September 25, 202534.134.2734.2734.6234.0311,214
September 24, 202534.6334.434.434.7834.318,728
September 23, 202534.8634.4634.4634.9934.2315,600
September 22, 202535.0234.7634.7635.3534.5618,100
September 19, 202535.7134.934.935.7834.7845,619
September 18, 202535.7335.7235.7238.0835.5637,400
September 17, 202535.9535.535.536.5435.3521,300
September 16, 202536.4735.5335.5336.5135.3114,700
September 15, 202536.7136.4736.4736.7336.478,748
September 12, 202535.8236.4336.4336.4935.4120,700
September 11, 202534.8736.1436.1436.1434.7649,730
September 10, 202534.8134.6334.6334.8234.5618,700
September 09, 202534.7334.6734.6734.7734.575,000
September 08, 202534.6234.9234.9234.9534.3625,511
September 05, 202534.834.5434.5434.833.9616,722
September 04, 202533.9834.5334.5334.5533.9123,141
September 03, 202533.433.9533.9533.9833.463,135
September 02, 202533.433.4533.4533.4533.2132,700
August 29, 202533.333.4533.4533.4833.2322,149
August 28, 202533.3933.333.333.3933.217,606
August 27, 202533.3133.3733.3733.4333.2512,800
August 26, 202533.4933.433.433.4932.9913,043
August 25, 202533.38333333.4832.9324,010
August 22, 202532.6933.3933.3933.532.6334,300
August 21, 202532.2532.3132.3132.7732.257,101
August 20, 202532.2532.8532.8532.8532.2510,911
August 19, 202532.6532.432.432.932.1911,813
August 18, 202532.7232.3832.3832.9632.2515,361
August 15, 202533.3732.2832.2833.3731.9411,000
August 14, 202533.2633.2633.2633.5339,701
August 13, 202533.4333.4433.4433.7533.3216,916
August 12, 202532.633.4533.4533.4532.1515,510
August 11, 202531.431.4631.4631.9531.2213,446
August 08, 202531.1730.9930.9931.2130.85,492
August 07, 202531.6831.0730.8131.6830.9213,000
August 06, 202531.0931.3331.0731.731.096,121
August 05, 202530.8131.3831.1231.3830.816,300
August 04, 202530.9731.3731.1131.4530.957,523
August 01, 202530.5830.9730.7131.3230.5219,500
July 31, 202531.4631.2931.0331.6431.1424,100
July 30, 202532.331.7831.5132.3431.6612,121
July 29, 202533.332.1531.8833.532.1522,200
July 28, 202532.9433.1632.8833.332.948,400
July 25, 202533.0932.9232.6433.3532.88,411
July 24, 202532.6233.2132.9333.9932.6220,300
July 23, 202532.1334.3934.134.9532.1352,522
July 22, 202532.3532.332.0332.7932.2617,021
July 21, 202532.0832.3332.0632.7631.9311,400
July 18, 202532.3832.0132.0132.531.818,177
July 17, 202532.1832.0532.0532.432.0312,700
July 16, 202532.1532.432.432.431.513,223
July 15, 202532.5731.8531.8532.5931.6813,200
July 14, 202532.5332.6932.6932.8632.2419,007
July 11, 202532.5432.2232.2232.5631.2412,200
July 10, 202531.9932.4732.4732.531.9510,814
July 09, 202532.4132.432.432.4131.9312,115
July 08, 202531.8932.1132.1132.4231.8911,741
July 07, 202532.3531.9931.9932.3531.8711,600