Australia markets open in 2 hours 42 minutes

Timberland Bancorp, Inc. (TSBK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.40+0.05 (+0.18%)
At close: 04:00PM EDT
27.40 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202227.3227.4027.1027.4027.4010,119
26 Sept 202227.4227.5627.2527.3527.3510,600
23 Sept 202227.6127.6427.2527.5227.5236,200
22 Sept 202227.5427.6927.2627.6427.648,700
21 Sept 202227.2627.7227.2627.5527.5523,500
20 Sept 202227.3127.4827.3127.4027.4057,900
19 Sept 202227.1327.4727.1327.3027.305,300
16 Sept 202227.3927.3927.0427.1327.1320,500
15 Sept 202227.3027.4227.2227.3727.374,900
14 Sept 202227.0727.4527.0027.3027.3017,100
13 Sept 202226.8427.2926.5427.0727.0714,200
12 Sept 202227.0027.4526.6827.0227.025,800
09 Sept 202226.6827.2526.6827.0127.0124,600
08 Sept 202226.4026.7026.4026.5626.562,300
07 Sept 202226.2826.7026.2726.7026.706,100
06 Sept 202226.5626.7626.4126.5626.569,100
02 Sept 202226.3926.6526.3126.5626.563,200
01 Sept 202226.5526.6926.3126.5626.568,500
31 Aug 202226.6826.8926.5226.5226.5214,500
30 Aug 202226.6026.8026.2526.4926.4914,500
29 Aug 202226.8726.8726.3726.6526.6522,400
26 Aug 202226.7526.9326.5026.7526.7515,700
25 Aug 202226.3626.5026.3626.5026.502,600
24 Aug 202226.4326.9426.2526.5026.505,700
23 Aug 202226.1226.5726.1226.3526.354,500
22 Aug 202226.2426.3026.0026.1026.106,700
19 Aug 202226.5126.5126.1026.1026.104,600
18 Aug 202226.1626.9426.1626.7826.783,500
17 Aug 202226.9126.9126.4026.4026.405,200
16 Aug 202226.6327.0026.5426.8426.846,600
15 Aug 202226.3626.7025.8526.4826.483,500
12 Aug 202226.3126.5026.1326.2126.214,300
11 Aug 202226.0226.3525.6126.1526.1510,300
11 Aug 20220.22 Dividend
10 Aug 202226.2326.2326.0026.0025.782,300
09 Aug 202226.0026.4726.0026.0025.783,300
08 Aug 202226.0026.0526.0026.0025.781,100
05 Aug 202226.0026.0026.0026.0025.781,300
04 Aug 202226.0026.0325.8726.0025.783,100
03 Aug 202226.0026.0526.0026.0525.83900
02 Aug 202225.9626.1725.9626.1725.952,000
01 Aug 202225.7026.1025.7025.8525.637,800
29 July 202225.5025.5025.5025.5025.281,300
28 July 202225.5025.8125.4425.4525.232,200
27 July 202225.2525.7025.2525.7025.483,400
26 July 202225.0525.2525.0525.2525.042,400
25 July 202225.1625.2525.1625.2525.042,000
22 July 202225.2525.2525.2125.2125.00700
21 July 202225.2525.2925.0525.2525.045,900
20 July 202224.9925.2524.9925.2525.046,900
19 July 202224.9024.9524.6624.9524.741,500
18 July 202224.4225.3724.4224.7624.553,500
15 July 202224.5124.6024.3124.5624.355,700
14 July 202224.5224.5624.0824.3024.093,500
13 July 202224.8024.9224.5124.5124.305,100
12 July 202225.0225.0824.4524.6324.423,100
11 July 202225.0625.1025.0025.0024.79600
08 July 202225.1125.3525.0825.3525.143,500
07 July 202225.1325.2825.1325.1324.921,200
06 July 202225.2625.4825.0625.1024.892,400
05 July 202225.5025.5025.0425.2725.062,100
01 July 202224.9125.5124.9125.5125.291,600
30 June 202224.7225.0024.7225.0024.792,400
29 June 202224.6624.8324.6624.8324.621,700
28 June 202224.8225.3524.5624.7824.572,200
27 June 202224.7825.0224.7824.9824.771,100
24 June 202225.5225.5524.8524.9224.713,400
23 June 202224.9725.1824.9424.9524.746,700
22 June 202224.3524.9424.3524.9424.734,600
21 June 202224.5024.6024.1224.5724.361,700
17 June 202224.0924.5224.0524.5224.3137,400
16 June 202224.4924.4924.1024.1623.9610,300
15 June 202224.6824.7524.5224.5224.312,300
14 June 202225.0025.0024.6624.6624.459,100
13 June 202225.3225.4424.8425.2024.992,700
10 June 202225.4025.4025.1925.1924.982,200
09 June 202225.4625.4625.4625.4625.24600
08 June 202225.4525.5125.4525.5125.293,600
07 June 202225.5925.9025.5925.6625.442,700
06 June 202225.9225.9225.3325.7825.563,600
03 June 202225.5525.7525.5425.6525.431,500
02 June 202225.4625.6125.4625.6125.39700
01 June 202225.3725.6025.3725.4525.233,700
31 May 202225.9525.9525.3825.4025.195,000
27 May 202225.6625.9525.5025.5325.312,200
26 May 202225.8925.8925.3225.4225.201,700
25 May 202225.5625.9525.5625.7525.534,500
24 May 202225.4925.4925.0625.2725.062,200
23 May 202225.4425.7025.2525.4525.236,800
20 May 202225.1925.4625.1925.2625.053,800
19 May 202225.5925.5925.1825.3225.113,300
18 May 202225.5825.5825.2625.2625.0552,600
17 May 202225.9025.9525.3425.3525.144,900
16 May 202225.4325.9825.2625.2625.057,500
13 May 202225.3825.7025.3825.5125.298,600
12 May 202225.7525.9025.5525.6925.472,300
12 May 20220.22 Dividend
11 May 202225.9526.0825.9526.0325.594,000
10 May 202225.6626.0325.6025.8125.3810,700
09 May 202225.8826.0525.8025.8025.373,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...