Timberland Bancorp, Inc. TSBK
NASDAQ · Vereinigte Staaten · Finanzen
$44,63+0,05 (+0,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,63 | +0,11 % | $44,38 | $44,97 | $43,73 | 20,80K |
| 2026-09-30 | $44,58 | -0,67 % | $44,85 | $45,13 | $43,64 | 37,90K |
| 2026-09-29 | $44,88 | -0,31 % | $45,20 | $45,50 | $44,70 | 18,40K |
| 2026-09-28 | $45,02 | -0,86 % | $45,56 | $45,56 | $45,02 | 23,30K |
| 2026-09-25 | $45,41 | +0,69 % | $45,50 | $45,69 | $44,80 | 23,60K |
| 2026-09-24 | $45,10 | +0,62 % | $44,85 | $45,79 | $44,63 | 38,40K |
| 2026-09-23 | $44,82 | -1,58 % | $45,17 | $45,27 | $44,54 | 28,60K |
| 2026-09-22 | $45,54 | -0,02 % | $45,79 | $46,09 | $44,88 | 25,40K |
| 2026-09-21 | $45,55 | -0,78 % | $46,10 | $46,13 | $45,38 | 27,70K |
| 2026-09-18 | $45,91 | -1,31 % | $46,45 | $46,45 | $45,59 | 61,60K |
| 2026-09-17 | $46,52 | +0,65 % | $46,40 | $46,72 | $45,92 | 56,40K |
| 2026-09-16 | $46,22 | -1,66 % | $47,15 | $47,47 | $45,89 | 23,20K |
| 2026-09-15 | $47,00 | +0,41 % | $46,85 | $47,14 | $46,61 | 23,30K |
| 2026-09-14 | $46,81 | +0,73 % | $46,46 | $47,16 | $46,46 | 27,80K |
| 2026-09-11 | $46,47 | -0,17 % | $46,66 | $47,62 | $46,11 | 23,90K |
| 2026-09-10 | $46,55 | +0,17 % | $46,08 | $46,63 | $45,49 | 28,70K |
| 2026-09-09 | $46,47 | +0,85 % | $46,03 | $46,50 | $45,95 | 35,00K |
| 2026-09-08 | $46,08 | -0,80 % | $46,17 | $46,46 | $45,94 | 37,80K |
| 2026-09-04 | $46,45 | +0,78 % | $45,90 | $46,46 | $45,90 | 28,00K |
| 2026-09-03 | $46,09 | +0,94 % | $45,96 | $46,24 | $45,96 | 19,60K |
| 2026-09-02 | $45,66 | +1,42 % | $45,22 | $46,30 | $45,22 | 37,70K |
| 2026-09-01 | $45,02 | -1,25 % | $45,83 | $46,15 | $44,61 | 39,50K |
| 2026-08-31 | $45,59 | -1,75 % | $46,46 | $46,92 | $45,45 | 30,90K |
| 2026-08-28 | $46,40 | +0,35 % | $46,16 | $46,81 | $45,84 | 50,30K |
| 2026-08-27 | $46,24 | +0,15 % | $46,14 | $46,59 | $45,72 | 26,40K |
| 2026-08-26 | $46,17 | +0,28 % | $46,29 | $46,29 | $45,70 | 37,30K |
| 2026-08-25 | $46,04 | +0,28 % | $45,91 | $46,53 | $45,62 | 44,90K |
| 2026-08-24 | $45,91 | -1,37 % | $46,52 | $47,00 | $45,78 | 31,40K |
| 2026-08-21 | $46,55 | +0,47 % | $46,43 | $46,83 | $46,04 | 79,80K |
| 2026-08-20 | $46,33 | +0,70 % | $46,06 | $47,71 | $46,06 | 53,20K |
| 2026-08-19 | $46,01 | -1,71 % | $47,26 | $49,38 | $45,87 | 61,10K |
| 2026-08-18 | $46,81 | +2,05 % | $46,13 | $47,13 | $45,87 | 40,60K |
| 2026-08-17 | $45,87 | -0,39 % | $46,09 | $46,49 | $45,85 | 27,80K |
| 2026-08-14 | $46,05 | -0,80 % | $46,38 | $46,60 | $45,98 | 19,50K |
| 2026-08-13 | $46,42 | +0,93 % | $46,33 | $46,59 | $46,01 | 24,60K |
| 2026-08-12 | $45,99 | +0,79 % | $45,63 | $46,50 | $45,44 | 25,40K |
| 2026-08-11 | $45,63 | +1,40 % | $45,25 | $45,87 | $45,25 | 26,40K |
| 2026-08-10 | $45,00 | -0,49 % | $44,97 | $45,56 | $44,46 | 38,10K |
| 2026-08-07 | $45,22 | -1,09 % | $45,44 | $46,29 | $44,53 | 72,70K |
| 2026-08-06 | $45,72 | +2,17 % | $45,16 | $45,72 | $44,96 | 25,10K |
| 2026-08-05 | $44,75 | -0,71 % | $44,49 | $45,31 | $44,28 | 29,90K |
| 2026-08-04 | $45,07 | -0,88 % | $45,04 | $45,49 | $44,51 | 31,90K |
| 2026-08-03 | $45,47 | +1,43 % | $45,54 | $45,95 | $44,81 | 59,20K |
| 2026-07-31 | $44,83 | -0,11 % | $44,66 | $45,42 | $44,30 | 69,50K |
| 2026-07-30 | $44,88 | -0,29 % | $45,60 | $45,60 | $43,96 | 27,00K |
| 2026-07-29 | $45,01 | +1,31 % | $44,61 | $45,36 | $44,49 | 27,20K |
| 2026-07-28 | $44,43 | +0,98 % | $43,98 | $44,78 | $43,12 | 21,70K |
| 2026-07-27 | $44,00 | +0,46 % | $43,93 | $44,20 | $43,37 | 33,00K |
| 2026-07-24 | $43,80 | +0,76 % | $43,61 | $44,15 | $41,32 | 68,90K |
| 2026-07-23 | $43,47 | +0,28 % | $42,77 | $43,58 | $42,34 | 41,40K |
| 2026-07-22 | $43,35 | +0,02 % | $43,00 | $43,35 | $42,50 | 35,70K |
| 2026-07-21 | $43,34 | -0,76 % | $43,67 | $43,67 | $42,88 | 29,30K |
| 2026-07-20 | $43,67 | -0,23 % | $43,79 | $43,98 | $42,45 | 23,30K |
| 2026-07-17 | $43,77 | -2,45 % | $44,45 | $45,21 | $43,21 | 57,80K |
| 2026-07-16 | $44,87 | +3,17 % | $43,42 | $44,95 | $43,42 | 21,90K |
| 2026-07-15 | $43,49 | +0,42 % | $43,44 | $43,78 | $43,22 | 25,50K |
| 2026-07-14 | $43,31 | -0,82 % | $43,88 | $43,88 | $43,01 | 31,70K |
| 2026-07-13 | $43,67 | +1,42 % | $43,00 | $44,00 | $43,00 | 23,50K |
| 2026-07-10 | $43,06 | -0,60 % | $43,15 | $43,54 | $42,95 | 21,60K |
| 2026-07-09 | $43,32 | +0,16 % | $43,10 | $43,70 | $43,03 | 20,30K |
| 2026-07-08 | $43,25 | -2,24 % | $44,18 | $44,18 | $42,88 | 28,90K |
| 2026-07-07 | $44,24 | +0,59 % | $44,38 | $45,08 | $43,88 | 32,80K |
| 2026-07-06 | $43,98 | -1,54 % | $44,44 | $44,72 | $43,80 | 24,80K |
| 2026-07-02 | $44,67 | -1,61 % | $45,38 | $45,58 | $44,34 | 26,80K |
| 2026-07-01 | $45,40 | +1,32 % | $45,46 | $45,64 | $44,79 | 49,50K |
| 2026-06-30 | $44,81 | +0,40 % | $44,47 | $44,81 | $44,00 | 20,60K |
| 2026-06-29 | $44,63 | -0,38 % | $44,79 | $44,80 | $44,05 | 37,80K |
| 2026-06-26 | $44,80 | +1,52 % | $44,10 | $45,18 | $44,10 | 225,00K |
| 2026-06-25 | $44,13 | -1,08 % | $44,60 | $44,61 | $44,10 | 29,40K |
| 2026-06-24 | $44,61 | +1,73 % | $44,53 | $44,99 | $44,00 | 41,90K |
| 2026-06-23 | $43,85 | +3,20 % | $42,82 | $45,28 | $42,50 | 152,00K |
| 2026-06-22 | $42,49 | -0,09 % | $41,94 | $42,58 | $41,92 | 22,10K |
| 2026-06-18 | $42,53 | +1,29 % | $42,57 | $42,57 | $41,95 | 30,70K |
| 2026-06-17 | $41,99 | -0,26 % | $42,43 | $42,57 | $41,45 | 26,80K |
| 2026-06-16 | $42,10 | +0,02 % | $42,13 | $42,67 | $41,35 | 43,80K |
| 2026-06-15 | $42,09 | -1,36 % | $43,01 | $43,01 | $41,91 | 12,20K |
| 2026-06-12 | $42,67 | +1,11 % | $42,69 | $43,06 | $42,32 | 21,80K |
| 2026-06-11 | $42,20 | -2,29 % | $43,58 | $43,58 | $42,05 | 18,90K |
| 2026-06-10 | $43,19 | +0,98 % | $43,00 | $43,37 | $42,48 | 29,50K |
| 2026-06-09 | $42,77 | +3,36 % | $41,38 | $42,89 | $41,28 | 60,80K |
| 2026-06-08 | $41,38 | -0,50 % | $41,99 | $42,00 | $41,03 | 17,50K |
| 2026-06-05 | $41,59 | +0,73 % | $41,01 | $42,00 | $41,00 | 15,70K |
| 2026-06-04 | $41,29 | +2,89 % | $40,63 | $41,37 | $39,53 | 20,60K |
| 2026-06-03 | $40,13 | -1,81 % | $40,84 | $40,88 | $39,77 | 30,00K |
| 2026-06-02 | $40,87 | +1,77 % | $40,15 | $41,17 | $39,96 | 27,60K |
| 2026-06-01 | $40,16 | -1,03 % | $40,20 | $40,20 | $39,65 | 23,30K |
| 2026-05-29 | $40,58 | -0,93 % | $40,55 | $41,04 | $40,42 | 22,40K |
| 2026-05-28 | $40,96 | -0,15 % | $40,80 | $41,09 | $40,29 | 20,80K |
| 2026-05-27 | $41,02 | 0,00 % | $41,14 | $41,33 | $40,49 | 13,80K |
| 2026-05-26 | $41,02 | +2,14 % | $40,22 | $41,03 | $40,22 | 25,10K |