Timberland Bancorp, Inc. TSBK
NASDAQ · United States · Finance
$44.13-0.45 (-1.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.13 | -1.02% | $43.90 | $44.13 | $43.73 | 8.48K |
| 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 |