Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Timberland Bancorp Inc (TSBK)
Timberland Bancorp Inc (TSBK) Historical

TSBK Timberland Bancorp Inc

28.50

-0.49 (-1.69%)

Jan 10 2025 - Closed

Delayed by 15 minutes

TSBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	28.50	-0.49	-1.69%	28.41	28.60	27.57	19,352
Jan 08 2025	28.99	0.06	0.21%	28.83	29.02	28.75	7,236
Jan 07 2025	28.93	-0.33	-1.13%	29.20	29.22	28.51	11,092
Jan 06 2025	29.26	-0.72	-2.40%	29.89	30.20	29.16	11,129
Jan 03 2025	29.98	0.25	0.84%	29.70	29.98	29.42	5,303
Jan 02 2025	29.73	-0.78	-2.56%	30.54	30.54	29.35	12,256
Dec 31 2024	30.51	0.15	0.48%	30.30	30.7072	30.26	8,683
Dec 30 2024	30.365	-0.16	-0.51%	30.22	30.985	30.22	8,783
Dec 27 2024	30.52	-0.79	-2.52%	31.07	31.07	30.36	9,740
Dec 26 2024	31.31	-0.34	-1.07%	31.30	31.57	31.11	5,693
Dec 24 2024	31.65	0.61	1.97%	30.975	31.73	30.975	7,910
Dec 23 2024	31.04	-0.17	-0.54%	31.01	31.50	30.855	13,511
Dec 20 2024	31.21	0.42	1.36%	30.58	31.74	30.55	56,562
Dec 19 2024	30.79	-0.61	-1.94%	31.89	33.15	30.79	14,506
Dec 18 2024	31.40	-1.36	-4.15%	33.09	33.13	31.06	25,944
Dec 17 2024	32.76	0.24	0.74%	32.62	32.80	32.40	16,215
Dec 16 2024	32.52	-0.19	-0.58%	32.86	32.9481	32.4844	7,121
Dec 13 2024	32.71	-0.17	-0.52%	32.66	32.89	32.20	7,281
Dec 12 2024	32.88	-0.02	-0.06%	33.15	33.27	32.25	17,677
Dec 11 2024	32.90	-0.13	-0.39%	33.39	33.58	32.90	14,067
Dec 10 2024	33.03	0.13	0.40%	32.92	33.55	32.54	13,519
Dec 09 2024	32.90	-0.36	-1.08%	33.30	33.49	32.90	8,655
Dec 06 2024	33.26	0.20	0.60%	33.28	33.2813	33.00	7,501
Dec 05 2024	33.06	0.04	0.12%	33.00	33.28	32.95	12,210
Dec 04 2024	33.02	0.25	0.76%	32.98	33.02	32.5948	8,467
Dec 03 2024	32.77	-0.62	-1.86%	33.65	33.78	32.77	14,051
Dec 02 2024	33.39	1.00	3.09%	32.50	33.54	32.35	18,590
Nov 29 2024	32.39	-0.66	-2.00%	33.32	33.34	32.30	15,307
Nov 27 2024	33.05	0.63	1.94%	32.53	33.05	32.53	6,371
Nov 26 2024	32.42	-0.90	-2.70%	33.55	33.55	32.42	10,498
Nov 25 2024	33.32	0.32	0.97%	33.45	33.77	33.01	15,029
Nov 22 2024	33.00	-0.05	-0.15%	33.39	33.39	32.80	13,621
Nov 21 2024	33.05	0.67	2.07%	32.77	33.145	32.615	13,441
Nov 20 2024	32.38	0.47	1.47%	31.98	32.38	31.75	9,196
Nov 19 2024	31.91	0.25	0.79%	31.41	31.955	31.40	11,764
Nov 18 2024	31.66	-0.31	-0.97%	31.98	32.29	31.66	10,583
Nov 15 2024	31.97	-0.99	-3.00%	33.13	33.13	31.59	12,190
Nov 14 2024	32.96	-0.06	-0.18%	33.28	33.46	32.50	12,674
Nov 13 2024	33.02	0.40	1.23%	33.47	33.47	33.015	8,355
Nov 12 2024	32.62	-0.76	-2.28%	33.42	33.70	32.50	11,300
Nov 11 2024	33.38	1.18	3.66%	32.67	33.54	32.11	17,123
Nov 08 2024	32.20	0.55	1.74%	31.84	32.24	31.65	7,831
Nov 07 2024	31.65	-2.33	-6.86%	33.65	33.65	30.511	36,907
Nov 06 2024	33.98	2.70	8.63%	31.50	33.98	31.50	47,583
Nov 05 2024	31.28	1.12	3.71%	30.15	31.28	30.15	6,031
Nov 04 2024	30.16	-0.03	-0.10%	29.58	30.16	29.55	6,584
Nov 01 2024	30.19	1.31	4.54%	29.44	30.50	29.44	9,690
Oct 31 2024	28.88	-1.22	-4.05%	30.11	30.11	28.88	1,572
Oct 30 2024	30.10	0.32	1.07%	29.74	30.70	29.60	6,162
Oct 29 2024	29.78	0.28	0.95%	29.20	29.94	29.20	6,874
Oct 28 2024	29.50	0.45	1.55%	29.45	29.785	29.30	4,455
Oct 25 2024	29.05	-0.74	-2.48%	30.04	30.04	29.05	7,254
Oct 24 2024	29.79	-0.34	-1.13%	30.285	30.285	29.55	4,885
Oct 23 2024	30.13	0.33	1.11%	29.44	30.13	29.36	8,158
Oct 22 2024	29.80	0.45	1.53%	29.57	29.80	29.54	1,915
Oct 21 2024	29.35	-1.35	-4.40%	30.87	30.87	29.25	8,640
Oct 18 2024	30.70	-0.83	-2.63%	31.50	31.50	30.605	6,838
Oct 17 2024	31.53	0.81	2.64%	31.04	31.53	31.00	7,255
Oct 16 2024	30.72	0.06	0.20%	30.91	31.49	30.53	12,070
Oct 15 2024	30.66	0.43	1.42%	30.45	31.1101	30.45	11,727
Oct 14 2024	30.23	0.21	0.70%	30.31	30.50	30.00	4,934

Timberland Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions