Australia markets open in 5 hours 2 minutes

Timberland Bancorp, Inc. (TSBK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.68-0.02 (-0.07%)
As of 12:42PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202127.9827.9827.3527.6827.682,671
26 Nov 202127.8428.3527.6127.7027.705,900
24 Nov 202128.1528.1927.8028.1928.195,600
23 Nov 202128.0528.3528.0528.1328.136,100
22 Nov 202128.1128.2528.1128.1228.123,300
19 Nov 202128.2328.2328.0628.0628.061,800
18 Nov 202128.1528.2028.0328.1128.113,000
17 Nov 202128.5228.5528.1128.1528.1512,700
16 Nov 202128.7428.7828.5228.5328.538,100
15 Nov 202128.3128.6028.3128.6028.604,300
12 Nov 202128.4028.4028.4028.4028.401,200
11 Nov 202128.6828.6828.2528.5928.593,100
10 Nov 202128.8128.8128.3528.4328.437,200
10 Nov 20210.21 Dividend
09 Nov 202128.5028.7728.3528.5628.354,100
08 Nov 202128.2528.5028.0328.4228.217,100
05 Nov 202128.0628.4628.0628.1827.976,300
04 Nov 202128.1028.2627.8628.0927.8814,300
03 Nov 202127.7528.3027.7527.9827.7732,400
02 Nov 202127.8928.0127.6627.7327.539,200
01 Nov 202128.0228.0827.6927.9827.777,400
29 Oct 202128.0028.1427.5027.7527.5511,800
28 Oct 202128.1328.4527.8727.9027.693,200
27 Oct 202127.8227.8627.8127.8527.653,300
26 Oct 202128.0328.0527.8128.0027.796,800
25 Oct 202128.4428.7628.0228.1127.906,100
22 Oct 202128.1028.2828.1028.2828.072,200
21 Oct 202128.0628.6128.0628.1527.941,300
20 Oct 202128.3528.6128.2228.2228.013,300
19 Oct 202128.4628.6228.1628.2027.992,700
18 Oct 202128.8828.8828.4628.4628.255,600
15 Oct 202129.0029.1228.7628.8028.595,200
14 Oct 202129.0229.1528.7429.0228.817,100
13 Oct 202128.9929.1828.7528.8328.623,100
12 Oct 202129.0029.2528.9029.0028.795,500
11 Oct 202128.7529.2528.7529.1628.954,100
08 Oct 202129.0729.0728.8229.0428.833,300
07 Oct 202129.0329.4928.7629.2028.995,500
06 Oct 202128.9429.1828.9429.0228.812,500
05 Oct 202129.2329.2828.7929.2529.038,000
04 Oct 202129.4829.5128.8329.5029.284,700
01 Oct 202128.9529.9028.9529.5529.3318,200
30 Sept 202128.5428.9628.2628.9028.699,300
29 Sept 202128.2328.6128.1628.5028.298,100
28 Sept 202128.2028.3327.8928.2328.0211,800
27 Sept 202128.0828.4527.9228.2328.0210,200
24 Sept 202127.6227.9127.6227.8627.663,600
23 Sept 202127.9528.2127.5327.8427.6410,800
22 Sept 202128.0828.2127.8827.8827.675,300
21 Sept 202128.1428.2528.0028.0527.844,900
20 Sept 202128.2528.6127.9528.1927.985,500
17 Sept 202128.0028.6128.0028.6128.4015,400
16 Sept 202128.2028.2027.8528.1427.935,400
15 Sept 202128.0628.2627.9228.0027.7911,600
14 Sept 202128.1128.3627.5328.1927.984,700
13 Sept 202128.5028.5028.0128.1627.959,200
10 Sept 202128.7829.0028.3128.3128.105,100
09 Sept 202128.7629.0428.6528.6928.4810,400
08 Sept 202129.0729.0728.7928.9328.729,500
07 Sept 202129.2029.2028.8028.9528.747,000
03 Sept 202129.2129.2128.7929.1728.967,000
02 Sept 202129.0529.2529.0429.1028.892,200
01 Sept 202128.9129.0728.7528.9128.7010,100
31 Aug 202128.9329.2728.9329.0428.833,900
30 Aug 202129.2729.9229.0029.0028.7911,300
27 Aug 202129.2029.7729.0029.1228.918,400
26 Aug 202129.2029.4028.7229.1028.8910,100
25 Aug 202128.8629.4628.6429.0528.848,300
24 Aug 202129.0329.1628.6228.6328.423,100
23 Aug 202128.7528.8628.5228.7528.548,900
20 Aug 202128.5828.6928.4928.6928.488,600
19 Aug 202128.7728.7828.4528.6128.4013,200
18 Aug 202129.0629.0628.7528.8028.5910,500
17 Aug 202129.2929.2928.6928.9828.774,800
16 Aug 202129.2929.5029.0029.5029.288,700
13 Aug 202129.5429.5629.0829.3729.158,700
12 Aug 202129.7629.7629.4529.6229.4013,700
12 Aug 20210.31 Dividend
11 Aug 202129.5529.9929.5529.9929.469,100
10 Aug 202129.5929.6529.4629.6529.139,000
09 Aug 202129.5329.6329.4029.4328.918,800
06 Aug 202129.3729.5729.0329.4628.948,300
05 Aug 202128.9029.2428.7329.2328.729,100
04 Aug 202128.9128.9828.6228.6628.1610,700
03 Aug 202129.0029.2128.8129.0028.4913,400
02 Aug 202129.0329.3128.6828.8228.3115,700
30 July 202128.8128.9328.7328.7628.257,700
29 July 202128.9828.9828.6728.7628.257,300
28 July 202128.1428.9428.1028.8028.2910,000
27 July 202128.3228.5728.0928.1927.6950,800
26 July 202128.2828.8428.2228.2227.7217,600
23 July 202128.1628.3828.0228.3027.8012,300
22 July 202128.4828.4828.0028.0127.5216,200
21 July 202128.3828.9628.3828.5828.0812,100
20 July 202128.0628.8128.0628.1027.6162,900
19 July 202128.2028.2927.9028.0227.5341,800
16 July 202128.7528.7728.4128.4127.9113,000
15 July 202128.1628.8928.1628.7528.2421,700
14 July 202128.3328.3328.0728.0727.5814,400
13 July 202128.4628.5528.2428.2427.7413,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...