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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.56	39.03	39.03	39.09	38.46	11,900
February 19, 2026	38.79	38.54	38.54	38.94	38.42	8,346
February 18, 2026	39.19	38.9	38.9	39.74	38.6	15,800
February 17, 2026	39.23	39.09	39.09	39.59	39.09	15,814
February 13, 2026	39.1	39.05	39.05	39.47	38.78	28,013
February 12, 2026	38.8	39.33	39.04	39.35	38.72	28,236
February 11, 2026	39.31	38.85	38.85	39.39	38.63	7,896
February 10, 2026	39.28	38.95	38.95	39.49	38.75	16,737
February 09, 2026	39.6	39.31	39.31	39.74	38.98	12,800
February 06, 2026	39.7	39.63	39.63	40.41	39.63	39,700
February 05, 2026	38.93	39.62	39.62	39.67	38.91	32,727
February 04, 2026	39.25	39.12	39.12	39.25	38.61	22,623
February 03, 2026	39.1	39.1	39.1	39.5	38.5	16,500
February 02, 2026	39.29	39.12	39.12	39.99	39.06	38,247
January 30, 2026	38.18	38.94	38.94	39.33	38.05	34,100
January 29, 2026	37.01	38.13	38.13	38.42	37	16,737
January 28, 2026	37.7	36.69	36.69	37.7	36.68	12,045
January 27, 2026	36.45	37.42	37.42	37.75	36.45	12,118
January 26, 2026	36.58	36.53	36.53	37.65	36.23	16,600
January 23, 2026	37.03	36.71	36.71	37.12	36.7	16,135
January 22, 2026	37.44	37.48	37.48	37.87	37.26	19,533
January 21, 2026	36.05	37.47	37.47	37.62	36.05	28,805
January 20, 2026	35.76	36.07	36.07	36.38	35.76	10,139
January 16, 2026	36.76	36.26	36.26	36.76	36.09	12,828
January 15, 2026	36.63	36.86	36.86	37	36.63	10,633
January 14, 2026	35.63	36.3	36.3	36.3	35.5	12,342
January 13, 2026	35.57	35.52	35.52	35.67	35.5	16,340
January 12, 2026	35.48	35.58	35.58	35.85	35.48	8,440
January 09, 2026	36.45	35.85	35.85	36.45	35.81	8,900
January 08, 2026	35.5	36.44	36.44	36.75	35.5	9,900
January 07, 2026	35.9	35.67	35.67	35.94	35.28	15,300
January 06, 2026	36.05	36	36	36.38	35.58	17,100
January 05, 2026	35.64	36.12	36.12	36.5	35.31	14,700
January 02, 2026	35.51	35.33	35.33	35.92	35.24	14,736
December 31, 2025	36.01	35.8	35.8	36.01	35.73	9,339
December 30, 2025	35.85	35.79	35.79	36.16	35.37	11,600
December 29, 2025	35.91	35.87	35.87	36.34	35.5	17,902
December 26, 2025	35.55	35.82	35.82	36.1	35.55	11,170
December 24, 2025	35.99	36.13	36.13	36.88	33.33	11,200
December 23, 2025	36.17	36.12	36.12	37.06	36.12	14,000
December 22, 2025	36.54	36.3	36.3	37.08	35.98	22,400
December 19, 2025	37.7	36.36	36.36	38.28	36.07	43,100
December 18, 2025	37.95	37.74	37.74	38	37.44	14,223
December 17, 2025	37.4	37.45	37.45	37.75	37.33	15,944
December 16, 2025	37.43	37.39	37.39	37.77	36.99	22,740
December 15, 2025	37.64	37.45	37.45	37.9	37.4	22,204
December 12, 2025	37.67	37.32	37.32	37.67	36.82	15,081
December 11, 2025	37.09	37.35	37.35	37.75	36.92	20,500
December 10, 2025	35.36	36.99	36.99	37.32	35.36	29,200
December 09, 2025	34.97	35.2	35.2	35.69	34.89	24,416
December 08, 2025	34.6	34.41	34.41	34.62	33.86	13,600
December 05, 2025	34.78	34.63	34.63	34.84	34.4	16,300
December 04, 2025	34.87	34.6	34.6	34.87	34.59	8,393
December 03, 2025	34.1	34.64	34.64	34.9	34.1	33,100
December 02, 2025	34.81	34.25	34.25	34.87	34.18	21,110
December 01, 2025	33.9	34.8	34.8	35.05	33.9	10,300
November 28, 2025	34.86	34.2	34.2	34.86	33.99	7,543
November 26, 2025	34.76	34.58	34.58	35.04	34.57	15,100
November 25, 2025	34.55	34.81	34.81	35	34.49	9,600
November 24, 2025	34.26	33.65	33.65	34.26	33.54	11,600

Timberland Bancorp, Inc. (TSBK) NASDAQ