Australia markets open in 1 hour 40 minutes

Timberland Bancorp, Inc. (TSBK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.81+0.44 (+1.81%)
At close: 04:00PM EDT
24.81 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202424.3624.8224.3624.8124.818,700
18 Apr 202424.4024.4024.3624.3724.3714,200
17 Apr 202424.8524.8524.3424.3924.397,600
16 Apr 202424.6424.9024.5324.5324.5312,000
15 Apr 202424.8024.9124.6424.7024.7010,900
12 Apr 202425.1425.1424.6224.9024.909,100
11 Apr 202424.2825.0624.2825.0525.0515,300
10 Apr 202425.0625.0623.9324.4924.4923,700
09 Apr 202425.5625.5625.3125.3125.313,200
08 Apr 202425.6425.8225.6325.8225.824,700
05 Apr 202425.4725.7525.2625.7525.754,600
04 Apr 202425.7025.7025.4425.4425.445,400
03 Apr 202425.4425.6725.2725.5325.537,500
02 Apr 202426.3526.3525.5525.5525.5514,100
01 Apr 202426.4126.4326.2526.4326.434,700
28 Mar 202426.5626.9226.3726.9226.927,100
27 Mar 202425.8826.4825.8626.4826.488,900
26 Mar 202426.2926.2925.5525.7025.7012,200
25 Mar 202426.7626.7726.2626.2626.268,300
22 Mar 202426.7226.7226.5126.5126.515,700
21 Mar 202426.5026.8826.3026.8826.8810,900
20 Mar 202426.3226.6226.3226.5026.508,000
19 Mar 202425.4126.4625.4126.1026.1010,200
18 Mar 202426.5626.5625.4825.5325.5310,200
15 Mar 202425.3726.4925.3726.2926.2929,000
14 Mar 202426.0026.3725.5325.6125.6116,500
13 Mar 202426.0626.3326.0126.3326.339,900
12 Mar 202426.5526.5626.1026.1026.105,700
11 Mar 202426.7926.7926.5526.5626.567,300
08 Mar 202426.8626.9626.4726.6026.6011,600
07 Mar 202426.8527.2326.3126.6026.6016,200
06 Mar 202426.2526.9526.2426.5026.508,000
05 Mar 202425.6126.5825.6126.5726.577,300
04 Mar 202425.3125.6125.3125.6025.6011,200
01 Mar 202426.0126.0125.5025.5025.509,600
29 Feb 202426.4026.6025.7926.2026.2035,800
28 Feb 202426.5526.7025.8226.0126.0111,100
27 Feb 202426.8927.1026.5026.7526.758,200
26 Feb 202426.7727.3526.5126.5726.577,600
23 Feb 202426.6027.3526.4426.7926.7916,500
22 Feb 202426.5126.9926.2026.5426.5424,000
21 Feb 202427.0427.0426.5026.6626.6629,000
20 Feb 202427.6027.8326.7826.8426.8410,300
16 Feb 202427.6727.9827.4327.9827.987,100
15 Feb 202427.4027.7927.2827.7927.7934,900
14 Feb 202426.6526.8026.3626.8026.8019,700
13 Feb 202426.8227.2526.0726.0826.0826,600
12 Feb 202427.2927.5827.2427.2427.2412,300
09 Feb 202426.8026.9026.5126.6626.6611,900
08 Feb 202426.7827.2326.5226.7226.7212,700
08 Feb 20240.24 Dividend
07 Feb 202427.0027.3026.3126.8026.5612,200
06 Feb 202427.1427.1426.6527.0026.7617,800
05 Feb 202427.1527.4726.8527.1326.8914,000
02 Feb 202427.5828.1326.9627.0126.7712,900
01 Feb 202428.0728.1727.0427.9227.6729,400
31 Jan 202429.0429.4527.7527.9727.7211,300
30 Jan 202429.0029.5828.9329.3029.0410,900
29 Jan 202429.3829.4128.9129.1028.8411,500
26 Jan 202429.9330.0029.1229.3529.099,200
25 Jan 202429.9429.9429.2529.6929.4217,200
24 Jan 202429.5929.9529.5429.6129.346,900
23 Jan 202430.2030.2728.9329.4729.2119,100
22 Jan 202429.8530.4029.5630.2529.9813,800
19 Jan 202429.0529.5728.5729.4929.2319,200
18 Jan 202428.8628.9728.4528.8628.607,100
17 Jan 202428.2628.9028.2628.8628.6011,000
16 Jan 202428.6629.0328.5028.5828.3212,000
12 Jan 202429.3729.7428.8728.8828.6210,200
11 Jan 202429.0929.2528.6729.2528.9915,000
10 Jan 202428.8329.2128.7029.2128.9516,200
09 Jan 202429.7029.7928.8929.0328.7714,200
08 Jan 202430.0030.1429.6629.9029.6312,200
05 Jan 202429.9630.3629.9030.0529.7831,400
04 Jan 202430.3630.5829.9330.0529.7816,800
03 Jan 202431.2831.3730.3430.3430.0724,500
02 Jan 202431.3631.6031.2131.3631.0821,600
29 Dec 202331.7131.8031.4631.4631.1814,100
28 Dec 202331.7531.9231.6031.8131.5325,400
27 Dec 202331.7031.7831.5431.6531.3719,000
26 Dec 202331.6031.7431.4031.5931.3144,100
22 Dec 202331.4031.5731.4031.5631.2831,200
21 Dec 202331.5231.6131.3031.5031.2227,100
20 Dec 202331.5331.7731.3531.3831.1039,400
19 Dec 202331.9031.9031.5431.6631.3843,200
18 Dec 202332.0232.0531.6731.7631.4838,500
15 Dec 202331.8432.2031.7431.9031.61110,000
14 Dec 202331.7531.8531.3431.6531.3736,100
13 Dec 202330.7231.5930.6231.2130.9365,300
12 Dec 202330.4130.7030.4130.6030.3316,800
11 Dec 202330.6030.7430.2030.5030.2319,100
08 Dec 202330.7830.8130.5930.6030.3324,000
07 Dec 202330.1630.3929.8330.3930.1216,900
06 Dec 202330.1030.4929.9029.9029.6315,800
05 Dec 202330.1030.2030.0030.0029.7322,300
04 Dec 202330.0030.5029.8830.1929.9235,200
01 Dec 202329.2529.9529.2529.9529.6834,300
30 Nov 202329.5029.8929.0029.1428.8810,900
29 Nov 202329.3029.3929.2529.2528.9927,600
28 Nov 202329.1929.2929.0329.1728.9112,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...