Australia markets closed

Timberland Bancorp, Inc. (TSBK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.51-0.18 (-0.70%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202225.3825.7025.3825.5125.518,600
12 May 202225.7525.9025.5525.6925.692,300
12 May 20220.22 Dividend
11 May 202225.9526.0825.9526.0325.814,000
10 May 202225.6626.0325.6025.8125.5910,700
09 May 202225.8826.0525.8025.8025.583,400
06 May 202226.1026.2026.1026.2025.981,500
05 May 202226.2526.4426.0526.4426.225,000
04 May 202226.2526.3926.0526.3026.083,500
03 May 202226.2226.3926.2226.2726.051,700
02 May 202226.1126.4426.0526.2526.037,700
29 Apr 202226.0526.7425.9526.4126.193,700
28 Apr 202226.4226.4226.0526.1225.9010,600
27 Apr 202226.0526.2426.0526.1325.911,600
26 Apr 202225.9926.0725.8026.0025.785,800
25 Apr 202225.9226.0725.9226.0025.783,700
22 Apr 202225.9925.9925.9525.9525.731,000
21 Apr 202226.0026.3026.0026.3026.081,100
20 Apr 202226.1626.1626.0926.1425.922,000
19 Apr 202225.9026.1625.9026.0025.783,500
18 Apr 202225.6825.8825.6425.7025.484,300
14 Apr 202225.9126.0925.8925.9025.681,700
13 Apr 202225.9426.0125.7525.9725.753,800
12 Apr 202226.0026.2425.9926.0025.783,500
11 Apr 202226.0526.3126.0226.1025.885,200
08 Apr 202226.1726.2326.1226.1225.902,100
07 Apr 202226.1026.5226.1026.3326.112,800
06 Apr 202226.2026.6226.2026.5826.362,300
05 Apr 202226.1826.7526.1826.2526.0370,400
04 Apr 202226.6626.6826.0026.1625.949,200
01 Apr 202227.1827.7026.8726.9926.768,500
31 Mar 202227.4227.5727.0027.0126.783,600
30 Mar 202228.0328.0327.4127.5727.346,100
29 Mar 202227.9427.9427.8827.8827.641,400
28 Mar 202228.0728.1327.7628.0127.7729,900
25 Mar 202228.1128.3428.0828.0827.843,600
24 Mar 202228.1128.2428.1128.2027.965,900
23 Mar 202228.1128.1128.0828.1127.874,900
22 Mar 202228.1128.3227.4228.1627.923,400
21 Mar 202228.1728.1728.0928.1027.8610,000
18 Mar 202228.4028.4028.1128.1127.8713,500
17 Mar 202228.3628.4628.0128.4228.18100,400
16 Mar 202228.0528.4528.0028.1127.875,200
15 Mar 202228.0028.1427.9828.0027.765,900
14 Mar 202228.1328.4528.0728.1327.893,000
11 Mar 202227.9628.3927.9628.3928.151,000
10 Mar 202227.7528.4427.7528.2027.9656,300
09 Mar 202227.7527.9227.6527.7527.529,600
08 Mar 202227.6927.9827.5527.6627.4317,400
07 Mar 202227.9128.3427.6027.9027.6620,300
04 Mar 202228.1428.3228.0028.1927.953,000
03 Mar 202228.0028.2528.0028.2027.962,600
02 Mar 202227.7528.2427.7528.0427.805,200
01 Mar 202227.6527.8827.6027.7127.489,600
28 Feb 202227.5627.7627.4127.6127.3810,300
25 Feb 202227.6627.9827.5027.9427.703,900
24 Feb 202227.3627.6227.0027.6027.379,000
23 Feb 202228.0328.1027.4827.5227.295,700
22 Feb 202227.3028.0727.2827.7227.497,000
18 Feb 202228.2628.2627.5727.5727.345,400
17 Feb 202227.8528.4827.8528.0527.819,600
16 Feb 202227.4728.3727.4728.1327.893,400
15 Feb 202227.3527.6927.2827.5027.2714,000
14 Feb 202227.3227.3827.2727.2827.0513,300
11 Feb 202227.2827.4127.2827.3527.1214,900
10 Feb 202227.2927.4627.2827.3027.076,900
10 Feb 20220.22 Dividend
09 Feb 202227.7227.7227.5027.5027.055,500
08 Feb 202227.6027.9427.6027.7327.289,100
07 Feb 202227.5027.6127.5027.5027.059,900
04 Feb 202227.7527.8627.5427.5627.117,200
03 Feb 202227.5027.6827.5027.5027.058,400
02 Feb 202227.7227.9027.5027.7927.338,000
01 Feb 202227.5227.8527.5227.8027.3410,200
31 Jan 202227.5028.0927.2527.7827.3219,100
28 Jan 202227.3027.6427.1827.6127.168,500
27 Jan 202227.5527.9427.1727.2526.8019,100
26 Jan 202228.3028.6227.5427.6827.2311,200
25 Jan 202228.3629.0828.0328.3027.8414,600
24 Jan 202228.7529.2028.4528.8128.3425,200
21 Jan 202228.7029.2328.5928.7728.3016,500
20 Jan 202229.0029.1128.7028.7428.279,200
19 Jan 202229.3029.4328.7028.9928.5213,700
18 Jan 202229.3729.4829.1529.2228.7410,600
14 Jan 202229.2929.4829.2529.3228.848,100
13 Jan 202228.9129.3528.9129.2628.788,700
12 Jan 202229.2129.5729.1429.1428.6616,100
11 Jan 202229.0029.4229.0029.2128.732,800
10 Jan 202229.1129.7828.7428.9528.487,700
07 Jan 202229.1929.8629.1229.5029.028,500
06 Jan 202228.9729.4728.9629.3528.876,300
05 Jan 202228.6529.0028.6528.8528.3811,600
04 Jan 202227.9928.8127.9928.6728.2017,400
03 Jan 202227.9028.2727.7828.2027.7433,300
31 Dec 202127.7327.7527.5627.7027.259,900
30 Dec 202127.6727.7527.5527.6927.2413,300
29 Dec 202127.6527.7327.5127.6927.2435,400
28 Dec 202127.5827.9427.5027.7727.3231,000
27 Dec 202127.6028.0027.5127.5827.1328,100
23 Dec 202127.4527.7827.4527.7227.277,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...