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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.81	34.63	34.63	34.82	34.56	18,700
September 09, 2025	34.73	34.67	34.67	34.77	34.5	75,000
September 08, 2025	34.62	34.92	34.92	34.95	34.36	25,511
September 05, 2025	34.8	34.54	34.54	34.8	33.96	16,722
September 04, 2025	33.98	34.53	34.53	34.55	33.91	23,141
September 03, 2025	33.4	33.95	33.95	33.98	33.4	63,135
September 02, 2025	33.4	33.45	33.45	33.45	33.21	32,700
August 29, 2025	33.3	33.45	33.45	33.48	33.23	22,149
August 28, 2025	33.39	33.3	33.3	33.39	33.2	17,606
August 27, 2025	33.31	33.37	33.37	33.43	33.25	12,800
August 26, 2025	33.49	33.4	33.4	33.49	32.99	13,043
August 25, 2025	33.38	33	33	33.48	32.93	24,010
August 22, 2025	32.69	33.39	33.39	33.5	32.63	34,300
August 21, 2025	32.25	32.31	32.31	32.77	32.25	7,101
August 20, 2025	32.25	32.85	32.85	32.85	32.25	10,911
August 19, 2025	32.65	32.4	32.4	32.9	32.19	11,813
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

Timberland Bancorp, Inc. (TSBK) NASDAQ