Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Timberland Bancorp, Inc. (TSBK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

26.89

-0.21

(-0.77%)

At close: 04:00PM EDT

26.89

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	27.22	27.22	26.67	26.89	26.89	9,200
29 Sept 2023	27.25	27.34	27.09	27.10	27.10	15,600
28 Sept 2023	27.15	27.42	27.15	27.23	27.23	9,000
27 Sept 2023	27.36	27.50	27.13	27.15	27.15	10,200
26 Sept 2023	27.61	27.61	27.22	27.37	27.37	10,800
25 Sept 2023	27.12	27.73	27.12	27.73	27.73	8,600
22 Sept 2023	27.33	27.45	26.95	27.06	27.06	12,100
21 Sept 2023	27.46	27.71	27.27	27.34	27.34	10,800
20 Sept 2023	27.93	28.00	27.46	27.51	27.51	17,800
19 Sept 2023	28.30	28.30	27.85	27.93	27.93	12,500
18 Sept 2023	28.64	28.65	28.16	28.21	28.21	28,700
15 Sept 2023	29.20	29.38	28.71	28.84	28.84	55,100
14 Sept 2023	28.97	29.36	28.87	29.18	29.18	19,100
13 Sept 2023	29.05	29.42	28.60	28.79	28.79	24,200
12 Sept 2023	29.09	29.49	29.00	29.14	29.14	18,300
11 Sept 2023	29.48	29.48	29.11	29.23	29.23	12,100
08 Sept 2023	28.95	29.70	28.86	29.20	29.20	18,300
07 Sept 2023	28.33	28.87	28.28	28.71	28.71	26,500
06 Sept 2023	28.57	28.73	28.19	28.31	28.31	11,500
05 Sept 2023	28.92	29.20	28.51	28.60	28.60	10,900
01 Sept 2023	28.65	29.14	28.53	29.14	29.14	8,500
31 Aug 2023	28.55	28.72	28.18	28.36	28.36	21,200
30 Aug 2023	28.55	28.83	28.33	28.42	28.42	14,600
29 Aug 2023	28.61	28.80	28.43	28.73	28.73	9,300
28 Aug 2023	28.88	29.17	28.41	28.53	28.53	8,700
25 Aug 2023	28.81	29.99	28.30	28.50	28.50	8,400
24 Aug 2023	28.46	28.89	28.42	28.74	28.74	11,500
23 Aug 2023	28.50	28.86	28.43	28.55	28.55	10,400
22 Aug 2023	29.45	29.76	28.50	28.53	28.53	16,500
21 Aug 2023	29.23	29.41	29.10	29.10	29.10	9,000
18 Aug 2023	28.62	29.34	28.62	29.29	29.29	39,400
17 Aug 2023	28.89	29.08	28.61	28.67	28.67	7,800
16 Aug 2023	29.41	29.41	28.65	28.65	28.65	11,300
15 Aug 2023	29.50	29.56	28.84	28.90	28.90	22,300
14 Aug 2023	30.00	30.03	29.52	29.67	29.67	13,800
11 Aug 2023	30.04	30.27	30.01	30.17	30.17	12,100
10 Aug 2023	30.80	30.80	30.03	30.12	30.12	11,100
10 Aug 2023	0.23 Dividend
09 Aug 2023	30.76	30.84	30.23	30.41	30.18	30,900
08 Aug 2023	30.55	30.75	30.10	30.71	30.48	16,100
07 Aug 2023	30.72	31.25	30.72	30.95	30.72	27,300
04 Aug 2023	30.55	31.02	30.51	30.93	30.70	12,200
03 Aug 2023	31.29	31.51	31.04	31.04	30.81	19,100
02 Aug 2023	31.04	31.59	30.69	31.24	31.00	28,600
01 Aug 2023	31.18	31.52	30.78	31.20	30.96	16,200
31 July 2023	31.37	31.89	30.99	31.29	31.05	32,000
28 July 2023	31.31	32.00	31.09	31.63	31.39	17,200
27 July 2023	31.40	31.65	30.75	31.05	30.82	16,500
26 July 2023	29.56	31.55	29.56	30.94	30.71	30,700
25 July 2023	28.98	29.30	28.98	29.06	28.84	16,700
24 July 2023	28.10	29.08	28.10	28.94	28.72	15,700
21 July 2023	28.68	28.68	28.19	28.25	28.04	12,200
20 July 2023	28.54	28.63	28.24	28.48	28.26	23,200
19 July 2023	28.13	28.65	28.13	28.50	28.28	11,900
18 July 2023	27.45	28.12	27.45	27.98	27.77	23,300
17 July 2023	26.84	28.00	26.84	27.36	27.15	16,700
14 July 2023	27.45	27.45	26.81	26.97	26.77	18,100
13 July 2023	25.65	27.45	25.65	27.27	27.06	41,200
12 July 2023	25.69	25.93	25.58	25.63	25.44	13,000
11 July 2023	25.71	25.71	25.34	25.48	25.29	35,100
10 July 2023	25.66	25.95	25.57	25.61	25.42	19,600
07 July 2023	25.54	25.89	25.54	25.77	25.58	45,900
06 July 2023	25.80	26.30	25.22	25.54	25.35	38,500
05 July 2023	25.95	26.13	25.79	25.81	25.61	25,100
03 July 2023	25.83	26.04	25.65	25.75	25.56	6,500
30 June 2023	25.79	25.94	25.57	25.58	25.39	24,400
29 June 2023	25.32	25.93	25.32	25.65	25.46	37,200
28 June 2023	25.00	25.54	25.00	25.25	25.06	44,700
27 June 2023	24.87	25.37	24.63	25.25	25.06	48,500
26 June 2023	24.62	25.04	24.60	24.76	24.57	44,600
23 June 2023	25.08	25.20	24.32	24.80	24.61	949,000
22 June 2023	25.30	25.41	25.05	25.18	24.99	45,500
21 June 2023	25.47	25.56	25.25	25.41	25.22	44,300
20 June 2023	25.36	25.48	25.30	25.41	25.22	35,000
16 June 2023	25.76	25.76	25.43	25.45	25.26	68,500
15 June 2023	25.57	25.79	25.51	25.60	25.41	23,100
14 June 2023	25.75	25.84	25.47	25.51	25.32	25,800
13 June 2023	25.36	25.91	25.25	25.53	25.34	32,600
12 June 2023	25.72	25.90	25.25	25.36	25.17	23,500
09 June 2023	25.42	25.80	25.34	25.59	25.40	25,500
08 June 2023	25.40	25.64	25.07	25.54	25.35	30,100
07 June 2023	24.75	25.39	24.75	25.34	25.15	24,200
06 June 2023	24.29	24.91	24.29	24.70	24.51	66,000
05 June 2023	24.10	24.23	24.05	24.10	23.92	13,500
02 June 2023	24.15	24.27	23.96	24.05	23.87	37,700
01 June 2023	23.53	23.97	23.53	23.66	23.48	34,700
31 May 2023	23.44	23.74	23.41	23.56	23.38	27,600
30 May 2023	23.64	23.84	23.39	23.56	23.38	16,900
26 May 2023	23.52	23.66	23.42	23.60	23.42	12,300
25 May 2023	23.45	23.69	23.11	23.54	23.36	15,300
24 May 2023	23.43	23.71	23.07	23.40	23.22	26,500
23 May 2023	23.40	23.99	23.40	23.43	23.25	23,300
22 May 2023	23.40	23.54	23.08	23.42	23.24	27,300
19 May 2023	23.28	23.69	23.05	23.38	23.20	39,600
18 May 2023	23.38	23.65	23.26	23.36	23.18	15,200
17 May 2023	23.09	23.53	22.73	23.19	23.01	23,400
16 May 2023	23.13	23.17	22.72	22.75	22.58	15,400
15 May 2023	23.23	23.28	22.86	22.93	22.76	13,700
12 May 2023	22.77	22.96	22.64	22.87	22.70	13,400
11 May 2023	22.98	23.28	22.55	22.81	22.64	17,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6325-0.0043(-0.67%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.72-0.10(-0.11%)

GOLD1,844.70-2.50(-0.14%)

Bitcoin AUD43,655.65-1,361.40(-3.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Timberland Bancorp, Inc. (TSBK)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6325
-0.0043(-0.67%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.72
-0.10(-0.11%)

GOLD
1,844.70
-2.50(-0.14%)

Bitcoin AUD
43,655.65
-1,361.40(-3.02%)