Mail

TSBK - Timberland Bancorp, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	24.15	24.27	23.96	24.05	24.05	37,700
01 June 2023	23.53	23.97	23.53	23.66	23.66	34,700
31 May 2023	23.44	23.74	23.41	23.56	23.56	27,600
30 May 2023	23.64	23.84	23.39	23.56	23.56	16,900
26 May 2023	23.52	23.66	23.42	23.60	23.60	12,300
25 May 2023	23.45	23.69	23.11	23.54	23.54	15,300
24 May 2023	23.43	23.71	23.07	23.40	23.40	26,500
23 May 2023	23.40	23.99	23.40	23.43	23.43	23,300
22 May 2023	23.40	23.54	23.08	23.42	23.42	27,300
19 May 2023	23.28	23.69	23.05	23.38	23.38	39,600
18 May 2023	23.38	23.65	23.26	23.36	23.36	15,200
17 May 2023	23.09	23.53	22.73	23.19	23.19	23,400
16 May 2023	23.13	23.17	22.72	22.75	22.75	15,400
15 May 2023	23.23	23.28	22.86	22.93	22.93	13,700
12 May 2023	22.77	22.96	22.64	22.87	22.87	13,400
11 May 2023	22.98	23.28	22.55	22.81	22.81	17,500
11 May 2023	0.23 Dividend
10 May 2023	23.15	23.29	22.57	23.10	22.87	16,000
09 May 2023	22.72	23.05	22.11	22.98	22.75	21,500
08 May 2023	22.89	23.76	22.36	22.75	22.52	26,000
05 May 2023	22.85	23.40	22.85	22.92	22.69	33,000
04 May 2023	23.11	24.11	22.38	22.68	22.45	34,500
03 May 2023	23.61	23.78	23.19	23.29	23.06	28,700
02 May 2023	25.05	25.05	23.39	23.47	23.24	51,200
01 May 2023	25.59	25.74	24.89	24.96	24.71	37,500
28 Apr 2023	26.12	26.50	25.60	25.75	25.49	62,900
27 Apr 2023	26.36	26.67	25.79	26.15	25.89	26,300
26 Apr 2023	25.56	26.52	25.56	25.97	25.71	28,300
25 Apr 2023	26.60	26.77	25.81	25.87	25.61	23,300
24 Apr 2023	27.21	27.45	26.84	26.84	26.57	16,100
21 Apr 2023	27.14	27.58	27.00	27.28	27.01	19,900
20 Apr 2023	26.99	27.60	26.99	27.30	27.03	21,000
19 Apr 2023	26.60	27.00	26.55	26.97	26.70	38,400
18 Apr 2023	26.80	26.83	26.56	26.60	26.34	44,200
17 Apr 2023	26.87	26.99	26.72	26.77	26.50	33,900
14 Apr 2023	27.03	27.16	26.86	26.95	26.68	21,900
13 Apr 2023	27.20	27.24	27.03	27.03	26.76	22,000
12 Apr 2023	27.06	27.29	27.01	27.15	26.88	36,500
11 Apr 2023	26.93	27.21	26.90	27.18	26.91	33,000
10 Apr 2023	26.77	27.20	26.76	27.00	26.73	34,000
06 Apr 2023	26.67	26.99	26.67	26.86	26.59	16,500
05 Apr 2023	26.95	27.19	26.77	26.82	26.55	27,600
04 Apr 2023	27.02	27.30	26.52	27.05	26.78	135,900
03 Apr 2023	26.92	27.39	26.92	27.00	26.73	41,000
31 Mar 2023	27.35	27.35	26.76	27.02	26.75	38,900
30 Mar 2023	27.59	27.59	26.96	27.16	26.89	25,000
29 Mar 2023	27.74	28.00	27.38	27.39	27.12	47,000
28 Mar 2023	28.06	28.29	27.64	27.68	27.40	28,400
27 Mar 2023	28.23	28.59	28.00	28.02	27.74	14,900
24 Mar 2023	27.51	28.33	27.51	28.04	27.76	21,300
23 Mar 2023	28.01	28.35	27.72	27.73	27.45	12,200
22 Mar 2023	28.35	28.66	28.06	28.09	27.81	23,800
21 Mar 2023	28.19	28.70	28.01	28.47	28.19	20,000
20 Mar 2023	28.26	28.70	27.92	27.98	27.70	18,200
17 Mar 2023	28.40	28.40	27.43	28.26	27.98	57,800
16 Mar 2023	28.44	28.94	28.03	28.50	28.22	33,200
15 Mar 2023	28.41	28.80	28.00	28.26	27.98	34,600
14 Mar 2023	30.27	30.27	28.30	28.66	28.37	27,500
13 Mar 2023	30.97	30.97	27.79	28.68	28.39	44,700
10 Mar 2023	31.57	32.04	30.76	31.20	30.89	33,500
09 Mar 2023	32.63	32.63	31.64	31.89	31.57	27,700
08 Mar 2023	32.80	33.08	32.55	32.74	32.41	18,800
07 Mar 2023	33.34	33.38	32.86	32.86	32.53	26,900
06 Mar 2023	33.44	33.71	33.33	33.43	33.10	5,800
03 Mar 2023	33.45	33.76	32.97	33.55	33.22	16,200
02 Mar 2023	33.51	33.51	33.02	33.18	32.85	29,900
01 Mar 2023	33.61	33.95	33.55	33.55	33.22	9,300
28 Feb 2023	33.99	34.06	33.62	33.78	33.44	8,700
27 Feb 2023	34.05	34.27	33.80	33.94	33.60	8,300
24 Feb 2023	34.10	34.50	33.75	34.04	33.70	16,400
23 Feb 2023	34.11	34.46	34.01	34.15	33.81	13,900
22 Feb 2023	34.46	34.64	34.19	34.19	33.85	13,800
21 Feb 2023	34.76	34.78	34.30	34.45	34.11	13,000
17 Feb 2023	35.14	35.14	34.73	34.85	34.50	12,000
16 Feb 2023	35.23	35.27	34.91	34.91	34.56	12,400
15 Feb 2023	35.25	35.42	35.25	35.27	34.92	13,300
14 Feb 2023	35.40	35.50	35.17	35.45	35.10	18,600
13 Feb 2023	35.22	35.50	35.22	35.47	35.12	21,200
10 Feb 2023	34.51	35.26	34.51	35.23	34.88	11,800
09 Feb 2023	34.10	34.74	34.09	34.72	34.37	50,400
09 Feb 2023	0.23 Dividend
08 Feb 2023	34.49	34.49	34.18	34.24	33.67	30,500
07 Feb 2023	34.15	34.27	34.14	34.21	33.64	29,600
06 Feb 2023	34.20	34.24	33.71	34.00	33.44	8,400
03 Feb 2023	33.27	34.42	33.19	34.06	33.49	11,500
02 Feb 2023	33.24	33.31	33.02	33.20	32.65	14,100
01 Feb 2023	33.30	33.45	33.20	33.20	32.65	9,300
31 Jan 2023	33.04	33.45	33.00	33.30	32.75	16,100
30 Jan 2023	33.34	33.47	33.05	33.18	32.63	71,500
27 Jan 2023	33.04	33.81	33.04	33.16	32.61	22,900
26 Jan 2023	33.15	33.49	33.15	33.34	32.79	3,300
25 Jan 2023	33.41	33.41	32.62	33.14	32.59	23,000
24 Jan 2023	33.58	33.59	33.33	33.40	32.85	8,200
23 Jan 2023	33.20	33.65	33.19	33.36	32.81	8,100
20 Jan 2023	33.34	33.51	33.00	33.31	32.76	14,400
19 Jan 2023	32.92	33.19	32.85	33.09	32.54	5,900
18 Jan 2023	33.14	33.31	32.83	33.11	32.56	11,300
17 Jan 2023	33.41	33.69	33.20	33.20	32.65	5,400
13 Jan 2023	33.20	33.62	33.20	33.52	32.96	4,600
12 Jan 2023	33.46	33.70	33.36	33.45	32.89	3,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...