TSBK

Timberland Bancorp Historical Data

TSBK Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 27.70 -0.49 -1.74% 27.84 28.35 27.61 5,901
Nov 25 2021 28.19 0.00 +0.00% 28.15 28.19 27.80 0
Nov 24 2021 28.19 0.06 0.21% 28.15 28.19 27.80 5,588
Nov 23 2021 28.13 0.01 0.04% 28.20 28.35 28.0454 6,111
Nov 22 2021 28.12 0.06 0.21% 28.10 28.30 28.10 3,193
Nov 19 2021 28.06 -0.05 -0.18% 28.01 28.225 28.01 1,832
Nov 18 2021 28.11 -0.04 -0.14% 28.24 28.24 28.03 3,037
Nov 17 2021 28.15 0.00 +0.00% 28.60 28.60 28.11 0
Nov 17 2021 28.15 -0.38 -1.33% 28.60 28.60 28.11 12,650
Nov 16 2021 28.53 -0.07 -0.24% 28.51 28.78 28.51 7,250
Nov 15 2021 28.60 0.20 0.69% 28.51 28.60 28.31 4,250
Nov 12 2021 28.4034 -0.19 -0.65% 28.54 28.54 28.4034 1,230
Nov 11 2021 28.59 0.16 0.56% 28.68 28.68 28.25 3,095
Nov 10 2021 28.43 -0.13 -0.46% 28.81 28.81 28.35 7,158
Nov 09 2021 28.56 0.14 0.49% 28.43 28.765 28.35 4,149
Nov 08 2021 28.42 0.24 0.85% 28.25 28.50 28.03 7,059
Nov 05 2021 28.18 0.00 +0.00% 28.06 28.4619 27.99 0
Nov 05 2021 28.18 0.09 0.32% 28.06 28.4619 27.99 6,305
Nov 04 2021 28.09 0.11 0.39% 28.10 28.255 27.855 14,296
Nov 03 2021 27.98 0.25 0.9% 27.75 28.30 27.75 32,395
Nov 02 2021 27.73 -0.25 -0.89% 27.89 28.01 27.66 9,227
Nov 01 2021 27.98 0.23 0.83% 28.02 28.08 27.69 7,376
Oct 29 2021 27.75 -0.15 -0.54% 27.97 28.14 27.50 11,818
Oct 28 2021 27.90 0.05 0.18% 28.13 28.45 27.87 3,203
Oct 27 2021 27.85 -0.15 -0.54% 27.97 27.97 27.81 3,337
Oct 26 2021 28.00 -0.11 -0.39% 28.11 28.11 27.81 6,799
Oct 25 2021 28.11 -0.17 -0.6% 28.44 28.76 28.02 6,117
Oct 22 2021 28.28 0.13 0.46% 28.255 28.53 28.10 2,199
Oct 21 2021 28.15 -0.07 -0.25% 28.36 28.61 28.06 1,321
Oct 20 2021 28.22 0.02 0.07% 28.29 28.61 28.22 3,264
Oct 19 2021 28.20 -0.26 -0.91% 28.46 28.62 28.16 2,712
Oct 18 2021 28.46 -0.34 -1.18% 28.88 28.88 28.4557 5,621
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
Sep 15 2021 28.00 -0.19 -0.67% 28.13 28.26 27.92 11,597
Sep 14 2021 28.19 0.03 0.11% 28.11 28.36 27.53 4,694
Sep 13 2021 28.16 -0.15 -0.53% 28.50 28.50 28.01 9,211
Sep 10 2021 28.31 -0.38 -1.32% 28.79 29.00 28.31 5,051
Sep 09 2021 28.69 -0.24 -0.83% 28.91 29.04 28.65 10,413
Sep 08 2021 28.93 -0.02 -0.07% 29.07 29.07 28.79 9,469
Sep 07 2021 28.95 -0.22 -0.75% 29.20 29.20 28.80 7,026
Sep 06 2021 29.17 0.00 +0.00% 29.21 29.21 28.7873 0
Sep 03 2021 29.17 0.07 0.24% 29.21 29.21 28.7873 6,997
Sep 02 2021 29.10 0.19 0.66% 29.05 29.25 29.04 2,176
Sep 01 2021 28.91 -0.13 -0.45% 28.91 29.0709 28.75 10,133
Aug 31 2021 29.04 0.04 0.14% 28.93 29.2724 28.93 3,859


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.