1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Timberland Bancorp Inc (TSBK)
  7. Historical

TSBK

Timberland Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Timberland Bancorp Inc TSBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.215 -0.74% 28.80 16:30:00
Open Price Low Price High Price Close Price Prev Close
29.00 28.76 29.13 28.80 29.015
more quote information »

TSBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.0729.4628.7429.024,621-0.27-0.93%
1 Month28.0029.9027.526528.707,3460.802.86%
3 Months28.1629.9927.526528.779,1460.642.27%
6 Months26.8330.1126.8328.6426,7021.977.34%
1 Year18.8930.7517.9027.5423,5349.9152.46%
3 Years31.8532.0013.6025.3216,907-3.05-9.58%
5 Years15.9539.4513.6026.0018,02912.8580.56%

TSBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 28.80 -0.22 -0.74% 29.00 29.13 28.76 5,234
Oct 14 2021 29.015 0.19 0.64% 29.02 29.15 28.74 7,056
Oct 13 2021 28.83 -0.17 -0.59% 29.06 29.18 28.75 3,149
Oct 12 2021 29.00 -0.16 -0.55% 29.18 29.25 28.90 5,482
Oct 11 2021 29.16 0.12 0.41% 29.00 29.46 28.7511 4,086
Oct 08 2021 29.04 -0.16 -0.55% 29.07 29.07 28.82 3,333
Oct 07 2021 29.20 0.18 0.62% 29.03 29.49 28.7601 5,545
Oct 06 2021 29.02 -0.23 -0.79% 28.94 29.1817 28.83 2,500
Oct 05 2021 29.25 -0.25 -0.85% 29.52 29.52 28.79 8,027
Oct 04 2021 29.50 -0.05 -0.17% 29.48 29.51 28.44 4,742
Oct 01 2021 29.55 0.65 2.25% 28.80 29.90 28.80 18,174
Sep 30 2021 28.90 0.40 1.4% 28.54 28.96 28.26 9,269
Sep 29 2021 28.50 0.27 0.96% 28.16 28.61 28.16 8,071
Sep 28 2021 28.23 0.00 0.0% 28.17 28.33 27.89 11,753
Sep 27 2021 28.23 0.37 1.33% 28.08 28.45 27.9202 10,234
Sep 24 2021 27.86 0.02 0.07% 27.68 27.9103 27.6206 3,615
Sep 23 2021 27.84 -0.04 -0.14% 27.95 28.21 27.5265 10,774
Sep 22 2021 27.88 -0.17 -0.61% 28.17 28.21 27.88 5,277
Sep 21 2021 28.05 -0.14 -0.5% 28.22 28.25 28.00 4,883
Sep 20 2021 28.19 -0.42 -1.47% 28.25 28.6099 27.95 5,520
Sep 17 2021 28.61 0.47 1.67% 28.00 28.61 28.00 15,428
Sep 16 2021 28.14 0.14 0.5% 28.20 28.20 27.81 5,389
See More Historical Prices »


Your Recent History
NASDAQ
TSBK
Timberland..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.