Timberland Bancorp, Inc. (TSBK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 28.91 | 29.00 | 28.81 | 28.83 | 28.83 | 3,900 |
| 03 Oct 2024 | 29.00 | 29.00 | 28.19 | 28.24 | 28.24 | 8,200 |
| 02 Oct 2024 | 28.91 | 28.91 | 28.54 | 28.85 | 28.85 | 5,500 |
| 01 Oct 2024 | 30.38 | 30.38 | 29.30 | 29.30 | 29.30 | 8,400 |
| 30 Sept 2024 | 29.99 | 30.59 | 29.99 | 30.26 | 30.26 | 8,600 |
| 27 Sept 2024 | 30.22 | 30.47 | 29.83 | 30.14 | 30.14 | 5,900 |
| 26 Sept 2024 | 30.44 | 30.44 | 30.09 | 30.09 | 30.09 | 7,700 |
| 25 Sept 2024 | 30.87 | 30.87 | 30.16 | 30.16 | 30.16 | 6,800 |
| 24 Sept 2024 | 31.27 | 31.27 | 30.62 | 30.62 | 30.62 | 8,800 |
| 23 Sept 2024 | 31.26 | 31.26 | 30.77 | 31.02 | 31.02 | 6,900 |
| 20 Sept 2024 | 30.95 | 31.49 | 30.66 | 31.49 | 31.49 | 97,300 |
| 19 Sept 2024 | 31.49 | 31.49 | 30.99 | 31.42 | 31.42 | 14,400 |
| 18 Sept 2024 | 30.50 | 31.07 | 29.47 | 30.78 | 30.78 | 19,100 |
| 17 Sept 2024 | 30.66 | 31.00 | 30.54 | 30.55 | 30.55 | 16,100 |
| 16 Sept 2024 | 30.09 | 30.40 | 29.99 | 30.30 | 30.30 | 8,500 |
| 13 Sept 2024 | 29.48 | 30.25 | 29.13 | 30.03 | 30.03 | 11,400 |
| 12 Sept 2024 | 28.61 | 29.24 | 28.61 | 29.09 | 29.09 | 7,100 |
| 11 Sept 2024 | 28.85 | 28.91 | 28.16 | 28.71 | 28.71 | 9,400 |
| 10 Sept 2024 | 28.51 | 29.20 | 28.45 | 29.20 | 29.20 | 9,000 |
| 09 Sept 2024 | 29.16 | 29.46 | 28.56 | 28.56 | 28.56 | 13,700 |
| 06 Sept 2024 | 29.77 | 30.23 | 28.76 | 28.90 | 28.90 | 12,100 |
| 05 Sept 2024 | 30.65 | 30.65 | 29.91 | 29.91 | 29.91 | 8,600 |
| 04 Sept 2024 | 30.66 | 31.05 | 30.32 | 30.67 | 30.67 | 7,000 |
| 03 Sept 2024 | 31.00 | 31.01 | 29.91 | 30.93 | 30.93 | 31,400 |
| 30 Aug 2024 | 30.90 | 31.37 | 30.75 | 31.23 | 31.23 | 12,100 |
| 29 Aug 2024 | 31.14 | 31.14 | 29.99 | 30.62 | 30.62 | 20,500 |
| 28 Aug 2024 | 30.95 | 30.97 | 29.85 | 30.70 | 30.70 | 21,300 |
| 27 Aug 2024 | 31.49 | 31.49 | 30.70 | 30.70 | 30.70 | 8,600 |
| 26 Aug 2024 | 31.00 | 31.56 | 30.99 | 31.51 | 31.51 | 36,000 |
| 23 Aug 2024 | 30.23 | 31.77 | 30.00 | 31.07 | 31.07 | 37,300 |
| 22 Aug 2024 | 30.05 | 30.42 | 30.00 | 30.02 | 30.02 | 9,200 |
| 21 Aug 2024 | 29.76 | 30.14 | 29.60 | 30.00 | 30.00 | 21,200 |
| 20 Aug 2024 | 29.31 | 29.84 | 29.27 | 29.80 | 29.80 | 12,900 |
| 19 Aug 2024 | 28.78 | 29.64 | 28.78 | 29.64 | 29.64 | 12,100 |
| 16 Aug 2024 | 29.35 | 29.47 | 28.46 | 28.46 | 28.46 | 47,000 |
| 15 Aug 2024 | 28.99 | 29.50 | 28.99 | 29.33 | 29.33 | 9,500 |
| 14 Aug 2024 | 28.08 | 28.34 | 27.72 | 28.25 | 28.25 | 12,900 |
| 13 Aug 2024 | 27.99 | 28.10 | 27.99 | 28.02 | 28.02 | 7,600 |
| 12 Aug 2024 | 28.22 | 28.22 | 27.83 | 27.86 | 27.86 | 14,500 |
| 09 Aug 2024 | 28.20 | 28.20 | 27.97 | 28.00 | 28.00 | 8,300 |
| 09 Aug 2024 | 0.24 Dividend | |||||
| 08 Aug 2024 | 27.63 | 28.30 | 27.50 | 28.30 | 28.06 | 12,000 |
| 07 Aug 2024 | 27.69 | 27.69 | 27.10 | 27.12 | 26.89 | 10,400 |
| 06 Aug 2024 | 26.55 | 27.06 | 26.55 | 27.06 | 26.83 | 11,400 |
| 05 Aug 2024 | 26.90 | 27.25 | 26.09 | 26.55 | 26.32 | 31,300 |
| 02 Aug 2024 | 27.74 | 27.97 | 27.51 | 27.75 | 27.51 | 13,600 |
| 01 Aug 2024 | 29.47 | 29.47 | 28.13 | 28.71 | 28.47 | 19,200 |
| 31 July 2024 | 30.75 | 31.24 | 30.17 | 30.55 | 30.29 | 15,800 |
| 30 July 2024 | 30.27 | 30.80 | 29.67 | 30.80 | 30.54 | 12,800 |
| 29 July 2024 | 31.51 | 31.51 | 29.67 | 29.67 | 29.42 | 10,600 |
| 26 July 2024 | 31.95 | 31.95 | 31.25 | 31.66 | 31.39 | 10,400 |
| 25 July 2024 | 31.24 | 32.24 | 30.84 | 31.72 | 31.45 | 19,900 |
| 24 July 2024 | 30.14 | 31.19 | 30.14 | 31.18 | 30.92 | 14,100 |
| 23 July 2024 | 29.92 | 30.62 | 29.85 | 30.49 | 30.23 | 26,200 |
| 22 July 2024 | 29.64 | 29.95 | 29.18 | 29.38 | 29.13 | 10,600 |
| 19 July 2024 | 29.32 | 29.91 | 29.30 | 29.60 | 29.35 | 9,100 |
| 18 July 2024 | 29.77 | 29.77 | 29.19 | 29.19 | 28.94 | 9,900 |
| 17 July 2024 | 29.66 | 30.00 | 29.66 | 29.89 | 29.64 | 21,500 |
| 16 July 2024 | 28.08 | 29.99 | 27.60 | 29.95 | 29.70 | 25,300 |
| 15 July 2024 | 27.97 | 28.64 | 27.48 | 27.77 | 27.53 | 19,300 |
| 12 July 2024 | 27.48 | 27.84 | 26.95 | 27.73 | 27.49 | 17,100 |
| 11 July 2024 | 26.16 | 27.26 | 25.75 | 27.18 | 26.95 | 22,600 |
| 10 July 2024 | 25.40 | 25.91 | 25.08 | 25.82 | 25.60 | 12,800 |
| 09 July 2024 | 25.75 | 26.31 | 25.31 | 25.61 | 25.39 | 10,300 |
| 08 July 2024 | 25.10 | 26.60 | 25.10 | 25.67 | 25.45 | 17,000 |
| 05 July 2024 | 25.60 | 25.96 | 24.81 | 24.85 | 24.64 | 32,500 |
| 03 July 2024 | 26.22 | 26.44 | 25.55 | 25.60 | 25.38 | 8,500 |
| 02 July 2024 | 27.04 | 27.04 | 26.13 | 26.13 | 25.91 | 13,100 |
| 01 July 2024 | 26.96 | 27.20 | 26.84 | 26.84 | 26.61 | 13,500 |
| 28 June 2024 | 26.26 | 27.09 | 26.05 | 27.09 | 26.86 | 100,400 |
| 27 June 2024 | 26.31 | 26.31 | 25.95 | 26.26 | 26.04 | 6,900 |
| 26 June 2024 | 25.34 | 26.05 | 24.86 | 25.65 | 25.43 | 10,700 |
| 25 June 2024 | 26.09 | 26.09 | 25.56 | 25.56 | 25.34 | 4,100 |
| 24 June 2024 | 26.11 | 26.20 | 26.11 | 26.20 | 25.98 | 5,100 |
| 21 June 2024 | 26.04 | 26.35 | 25.90 | 26.24 | 26.02 | 28,900 |
| 20 June 2024 | 25.73 | 26.10 | 25.73 | 26.05 | 25.83 | 5,000 |
| 18 June 2024 | 26.00 | 26.18 | 25.28 | 25.99 | 25.77 | 20,100 |
| 17 June 2024 | 25.19 | 26.19 | 25.19 | 25.98 | 25.76 | 24,700 |
| 14 June 2024 | 24.82 | 25.14 | 24.82 | 24.85 | 24.64 | 7,000 |
| 13 June 2024 | 25.07 | 25.52 | 25.04 | 25.20 | 24.99 | 4,300 |
| 12 June 2024 | 25.39 | 25.69 | 25.39 | 25.43 | 25.21 | 5,600 |
| 11 June 2024 | 24.40 | 25.03 | 24.40 | 25.03 | 24.82 | 6,400 |
| 10 June 2024 | 25.03 | 25.15 | 24.62 | 25.15 | 24.94 | 32,000 |
| 07 June 2024 | 24.75 | 25.08 | 24.65 | 24.92 | 24.71 | 6,500 |
| 06 June 2024 | 24.62 | 24.85 | 24.61 | 24.85 | 24.64 | 6,000 |
| 05 June 2024 | 24.35 | 24.99 | 24.26 | 24.99 | 24.78 | 11,300 |
| 04 June 2024 | 24.36 | 24.46 | 24.30 | 24.32 | 24.11 | 7,000 |
| 03 June 2024 | 24.86 | 24.87 | 24.26 | 24.60 | 24.39 | 9,600 |
| 31 May 2024 | 24.40 | 25.08 | 24.26 | 24.75 | 24.54 | 8,100 |
| 30 May 2024 | 24.66 | 24.75 | 24.40 | 24.40 | 24.19 | 12,200 |
| 29 May 2024 | 25.52 | 25.52 | 24.51 | 24.51 | 24.30 | 14,900 |
| 28 May 2024 | 25.80 | 26.07 | 25.74 | 26.00 | 25.78 | 7,600 |
| 24 May 2024 | 25.61 | 25.93 | 25.61 | 25.93 | 25.71 | 10,900 |
| 23 May 2024 | 25.89 | 25.89 | 24.96 | 25.25 | 25.04 | 14,000 |
| 22 May 2024 | 25.88 | 26.41 | 25.66 | 26.17 | 25.95 | 8,000 |
| 21 May 2024 | 25.82 | 25.91 | 25.65 | 25.66 | 25.44 | 2,100 |
| 20 May 2024 | 26.09 | 26.35 | 25.77 | 25.95 | 25.73 | 5,400 |
| 17 May 2024 | 26.15 | 26.35 | 25.88 | 26.24 | 26.02 | 11,500 |
| 16 May 2024 | 25.69 | 26.40 | 25.69 | 25.90 | 25.68 | 11,400 |
| 15 May 2024 | 25.59 | 26.24 | 25.50 | 25.91 | 25.69 | 9,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.