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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.28	33.95	33.95	34.86	33.28	24,005
November 20, 2025	33.25	33.28	33.28	33.45	33.05	10,044
November 19, 2025	32.5	32.75	32.75	33.08	32.5	10,500
November 18, 2025	32.5	32.34	32.34	32.64	32.34	6,000
November 17, 2025	33.46	32.47	32.47	33.46	32.47	11,546
November 14, 2025	33.43	33.7	33.7	33.74	33.16	10,203
November 13, 2025	33.14	33.63	33.35	33.95	33.14	11,642
November 12, 2025	33.28	33.37	33.09	33.43	33.28	5,626
November 11, 2025	33.15	33.08	32.8	33.46	33.08	4,141
November 10, 2025	33.05	32.86	32.59	33.25	32.67	9,300
November 07, 2025	32.84	33.01	33.01	33.39	32.84	11,300
November 06, 2025	32.6	32.76	32.76	33	32.6	6,501
November 05, 2025	32.7	33.21	33.21	33.21	32.61	7,114
November 04, 2025	32.18	32.51	32.51	32.58	32.18	7,619
November 03, 2025	32	32.45	32.45	32.6	31.85	21,149
October 31, 2025	31.5	32.12	32.12	32.58	31.45	24,500
October 30, 2025	31.4	31.25	31.25	31.42	31.19	5,100
October 29, 2025	31.87	31.37	31.37	31.87	31.09	12,844
October 28, 2025	31.65	31.71	31.71	32.15	31.65	7,100
October 27, 2025	32.25	32	32	32.28	31.72	12,508
October 24, 2025	32.13	32.12	32.12	32.41	32	7,548
October 23, 2025	32.32	32.09	32.09	32.32	31.9	9,700
October 22, 2025	32.13	32.47	32.47	32.6	31.93	11,126
October 21, 2025	31.96	32.17	32.17	32.31	31.73	10,100
October 20, 2025	31.5	32.14	32.14	32.14	31.41	10,800
October 17, 2025	31.27	31.46	31.46	31.71	31.27	16,515
October 16, 2025	32	31.27	31.27	32	30.93	21,500
October 15, 2025	32.46	32.17	32.17	32.46	31.95	10,029
October 14, 2025	31.76	32.44	32.44	32.63	31.76	13,439
October 13, 2025	32	31.57	31.57	32	31.34	12,200
October 10, 2025	31.91	31.2	31.2	32.14	31.15	28,009
October 09, 2025	32.17	31.98	31.98	32.21	31.65	20,600
October 08, 2025	32.6	32.23	32.23	32.62	32.16	12,500
October 07, 2025	32.6	32.27	32.27	32.76	32.12	22,800
October 06, 2025	32.85	32.7	32.7	33.21	32.49	20,015
October 03, 2025	32.46	32.65	32.65	34.07	32.38	16,802
October 02, 2025	32.8	32.46	32.46	33.02	32.31	17,013
October 01, 2025	32.88	32.92	32.92	33.24	32.8	14,925
September 30, 2025	33.4	33.28	33.28	34.35	32.81	13,900
September 29, 2025	33.86	33.39	33.39	34.25	33.15	12,921
September 26, 2025	34.25	34.2	34.2	34.38	34	10,700
September 25, 2025	34.1	34.27	34.27	34.62	34.03	11,214
September 24, 2025	34.63	34.4	34.4	34.78	34.31	8,728
September 23, 2025	34.86	34.46	34.46	34.99	34.23	15,600
September 22, 2025	35.02	34.76	34.76	35.35	34.56	18,100
September 19, 2025	35.71	34.9	34.9	35.78	34.78	45,619
September 18, 2025	35.73	35.72	35.72	38.08	35.56	37,400
September 17, 2025	35.95	35.5	35.5	36.54	35.35	21,300
September 16, 2025	36.47	35.53	35.53	36.51	35.31	14,700
September 15, 2025	36.71	36.47	36.47	36.73	36.47	8,748
September 12, 2025	35.82	36.43	36.43	36.49	35.41	20,700
September 11, 2025	34.87	36.14	36.14	36.14	34.76	49,730

Timberland Bancorp, Inc. (TSBK) NASDAQ