Timberland Bancorp Inc (TSBK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -3.12712440517 | 29.42 | 30.2 | 28.5 | 8530 | 29.2081564 | CS |
| 4 | -3.93 | -12.1184088807 | 32.43 | 33.15 | 28.5 | 12864 | 30.93264683 | CS |
| 12 | -3 | -9.52380952381 | 31.5 | 33.98 | 28.5 | 11991 | 31.89043542 | CS |
| 26 | 2.81 | 10.9381082133 | 25.69 | 33.98 | 25.08 | 13552 | 30.59826755 | CS |
| 52 | -0.33 | -1.14464099896 | 28.83 | 33.98 | 23.93 | 13078 | 28.6143782 | CS |
| 156 | -1.02 | -3.45528455285 | 29.52 | 35.62 | 22.11 | 16605 | 28.35513697 | CS |
| 260 | -1.1 | -3.71621621622 | 29.6 | 35.62 | 13.6 | 17778 | 26.76078871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 28.5 | -0.49 | -1.69 | 28.41 | 28.6 | 27.57 | 19352 |
| 1736379300 | 28.99 | 0.06 | 0.21 | 28.83 | 29.02 | 28.75 | 7236 |
| 1736292900 | 28.93 | -0.33 | -1.13 | 29.2 | 29.22 | 28.51 | 11092 |
| 1736206500 | 29.26 | -0.72 | -2.40 | 29.89 | 30.2 | 29.16 | 11129 |
| 1735947300 | 29.98 | 0.25 | 0.84 | 29.7 | 29.98 | 29.42 | 5303 |
| 1735860900 | 29.73 | -0.78 | -2.56 | 30.54 | 30.54 | 29.35 | 12256 |
| 1735688100 | 30.51 | 0.15 | 0.48 | 30.3 | 30.7072 | 30.26 | 8683 |
| 1735601700 | 30.365 | -0.16 | -0.51 | 30.22 | 30.985 | 30.22 | 8783 |
| 1735342500 | 30.52 | -0.79 | -2.52 | 31.07 | 31.07 | 30.36 | 9740 |
| 1735256100 | 31.31 | -0.34 | -1.07 | 31.3 | 31.57 | 31.11 | 5693 |
| 1735077840 | 31.65 | 0.61 | 1.97 | 30.975 | 31.73 | 30.975 | 7910 |
| 1734996900 | 31.04 | -0.17 | -0.54 | 31.01 | 31.5 | 30.855 | 13511 |
| 1734737700 | 31.21 | 0.42 | 1.36 | 30.58 | 31.74 | 30.55 | 56562 |
| 1734651300 | 30.79 | -0.61 | -1.94 | 31.89 | 33.15 | 30.79 | 14506 |
| 1734564900 | 31.4 | -1.36 | -4.15 | 33.09 | 33.13 | 31.06 | 25944 |
| 1734478500 | 32.759999 | 0.24 | 0.74 | 32.619999 | 32.799999 | 32.4 | 16215 |
| 1734392100 | 32.52 | -0.19 | -0.58 | 32.86 | 32.948099 | 32.4844 | 7121 |
| 1734132900 | 32.71 | -0.17 | -0.52 | 32.659999 | 32.89 | 32.2 | 7281 |
| 1734046500 | 32.88 | -0.02 | -0.06 | 33.15 | 33.27 | 32.25 | 17677 |
| 1733960100 | 32.9 | -0.13 | -0.39 | 33.39 | 33.58 | 32.9 | 14067 |
| 1733873700 | 33.03 | 0.13 | 0.40 | 32.92 | 33.549999 | 32.54 | 13519 |
| 1733787300 | 32.9 | -0.36 | -1.08 | 33.299999 | 33.49 | 32.9 | 8655 |
| 1733528100 | 33.259999 | 0.2 | 0.60 | 33.28 | 33.2813 | 33 | 7501 |
| 1733441700 | 33.06 | 0.04 | 0.12 | 33 | 33.28 | 32.95 | 12210 |
| 1733355300 | 33.02 | 0.25 | 0.76 | 32.979999 | 33.02 | 32.5948 | 8467 |
| 1733268900 | 32.77 | -0.62 | -1.86 | 33.65 | 33.78 | 32.77 | 14051 |
| 1733182500 | 33.39 | 1 | 3.09 | 32.5 | 33.54 | 32.35 | 18590 |
| 1732917840 | 32.39 | -0.66 | -2.00 | 33.32 | 33.34 | 32.299999 | 15307 |
| 1732750500 | 33.049999 | 0.63 | 1.94 | 32.53 | 33.049999 | 32.53 | 6371 |
| 1732664100 | 32.42 | -0.9 | -2.70 | 33.549999 | 33.549999 | 32.42 | 10498 |
| 1732577700 | 33.32 | 0.32 | 0.97 | 33.45 | 33.77 | 33.009999 | 15029 |
| 1732318500 | 33 | -0.05 | -0.15 | 33.39 | 33.39 | 32.799999 | 13621 |
| 1732232100 | 33.049999 | 0.67 | 2.07 | 32.77 | 33.145 | 32.615 | 13441 |
| 1732145700 | 32.38 | 0.47 | 1.47 | 31.98 | 32.38 | 31.75 | 9196 |
| 1732059300 | 31.91 | 0.25 | 0.79 | 31.41 | 31.955 | 31.4 | 11764 |
| 1731972900 | 31.66 | -0.31 | -0.97 | 31.98 | 32.29 | 31.66 | 10583 |
| 1731713700 | 31.97 | -0.99 | -3.00 | 33.13 | 33.13 | 31.59 | 12190 |
| 1731627300 | 32.96 | -0.06 | -0.18 | 33.28 | 33.46 | 32.5 | 12674 |
| 1731540900 | 33.02 | 0.4 | 1.23 | 33.47 | 33.47 | 33.015 | 8355 |
| 1731454500 | 32.619999 | -0.76 | -2.28 | 33.42 | 33.7 | 32.5 | 11300 |
| 1731368100 | 33.38 | 1.18 | 3.66 | 32.67 | 33.54 | 32.11 | 17123 |
| 1731108900 | 32.2 | 0.55 | 1.74 | 31.84 | 32.24 | 31.65 | 7831 |
| 1731022500 | 31.65 | -2.33 | -6.86 | 33.65 | 33.65 | 30.511 | 36907 |
| 1730936100 | 33.98 | 2.7 | 8.63 | 31.5 | 33.98 | 31.5 | 47583 |
| 1730849700 | 31.28 | 1.12 | 3.71 | 30.15 | 31.28 | 30.15 | 6031 |
| 1730763300 | 30.16 | -0.03 | -0.10 | 29.58 | 30.16 | 29.55 | 6584 |
| 1730500500 | 30.19 | 1.31 | 4.54 | 29.44 | 30.5 | 29.44 | 9690 |
| 1730414100 | 28.88 | -1.22 | -4.05 | 30.11 | 30.11 | 28.88 | 1572 |
| 1730327700 | 30.1 | 0.32 | 1.07 | 29.74 | 30.7 | 29.6 | 6162 |
| 1730241300 | 29.78 | 0.28 | 0.95 | 29.2 | 29.94 | 29.2 | 6874 |
| 1730154900 | 29.5 | 0.45 | 1.55 | 29.45 | 29.785 | 29.3 | 4455 |
| 1729895700 | 29.05 | -0.74 | -2.48 | 30.04 | 30.04 | 29.05 | 7254 |
| 1729809300 | 29.79 | -0.34 | -1.13 | 30.285 | 30.285 | 29.55 | 4885 |
| 1729722900 | 30.13 | 0.33 | 1.11 | 29.44 | 30.13 | 29.36 | 8158 |
| 1729636500 | 29.8 | 0.45 | 1.53 | 29.57 | 29.8 | 29.54 | 1915 |
| 1729550100 | 29.35 | -1.35 | -4.40 | 30.87 | 30.87 | 29.25 | 8640 |
| 1729290900 | 30.7 | -0.83 | -2.63 | 31.5 | 31.5 | 30.605 | 6838 |
| 1729204500 | 31.53 | 0.81 | 2.64 | 31.04 | 31.53 | 31 | 7255 |
| 1729118100 | 30.72 | 0.06 | 0.20 | 30.91 | 31.49 | 30.53 | 12070 |
| 1729031700 | 30.66 | 0.43 | 1.42 | 30.45 | 31.1101 | 30.45 | 11727 |
| 1728945300 | 30.23 | 0.21 | 0.70 | 30.31 | 30.5 | 30 | 4934 |
| 1728686100 | 30.02 | 0.84 | 2.88 | 29.06 | 30.02 | 29 | 5807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
