Canada markets closed

Timberland Bancorp, Inc. (TSBK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.25+0.13 (+0.52%)
At close: 04:00PM EDT
25.25 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.4725.5924.8825.2525.257,218
Apr 25, 202425.3525.5424.7425.1225.1212,800
Apr 24, 202425.0026.3225.0026.3226.3210,000
Apr 23, 202424.4525.1824.4524.8724.8710,900
Apr 22, 202424.8125.0724.4725.0725.0710,300
Apr 19, 202424.3624.8224.3624.8124.818,700
Apr 18, 202424.4024.4024.3624.3724.3714,200
Apr 17, 202424.8524.8524.3424.3924.397,600
Apr 16, 202424.6424.9024.5324.5324.5312,000
Apr 15, 202424.8024.9124.6424.7024.7010,900
Apr 12, 202425.1425.1424.6224.9024.909,100
Apr 11, 202424.2825.0624.2825.0525.0515,300
Apr 10, 202425.0625.0623.9324.4924.4923,700
Apr 09, 202425.5625.5625.3125.3125.313,200
Apr 08, 202425.6425.8225.6325.8225.824,700
Apr 05, 202425.4725.7525.2625.7525.754,600
Apr 04, 202425.7025.7025.4425.4425.445,400
Apr 03, 202425.4425.6725.2725.5325.537,500
Apr 02, 202426.3526.3525.5525.5525.5514,100
Apr 01, 202426.4126.4326.2526.4326.434,700
Mar 28, 202426.5626.9226.3726.9226.927,100
Mar 27, 202425.8826.4825.8626.4826.488,900
Mar 26, 202426.2926.2925.5525.7025.7012,200
Mar 25, 202426.7626.7726.2626.2626.268,300
Mar 22, 202426.7226.7226.5126.5126.515,700
Mar 21, 202426.5026.8826.3026.8826.8810,900
Mar 20, 202426.3226.6226.3226.5026.508,000
Mar 19, 202425.4126.4625.4126.1026.1010,200
Mar 18, 202426.5626.5625.4825.5325.5310,200
Mar 15, 202425.3726.4925.3726.2926.2929,000
Mar 14, 202426.0026.3725.5325.6125.6116,500
Mar 13, 202426.0626.3326.0126.3326.339,900
Mar 12, 202426.5526.5626.1026.1026.105,700
Mar 11, 202426.7926.7926.5526.5626.567,300
Mar 08, 202426.8626.9626.4726.6026.6011,600
Mar 07, 202426.8527.2326.3126.6026.6016,200
Mar 06, 202426.2526.9526.2426.5026.508,000
Mar 05, 202425.6126.5825.6126.5726.577,300
Mar 04, 202425.3125.6125.3125.6025.6011,200
Mar 01, 202426.0126.0125.5025.5025.509,600
Feb 29, 202426.4026.6025.7926.2026.2035,800
Feb 28, 202426.5526.7025.8226.0126.0111,100
Feb 27, 202426.8927.1026.5026.7526.758,200
Feb 26, 202426.7727.3526.5126.5726.577,600
Feb 23, 202426.6027.3526.4426.7926.7916,500
Feb 22, 202426.5126.9926.2026.5426.5424,000
Feb 21, 202427.0427.0426.5026.6626.6629,000
Feb 20, 202427.6027.8326.7826.8426.8410,300
Feb 16, 202427.6727.9827.4327.9827.987,100
Feb 15, 202427.4027.7927.2827.7927.7934,900
Feb 14, 202426.6526.8026.3626.8026.8019,700
Feb 13, 202426.8227.2526.0726.0826.0826,600
Feb 12, 202427.2927.5827.2427.2427.2412,300
Feb 09, 202426.8026.9026.5126.6626.6611,900
Feb 08, 202426.7827.2326.5226.7226.7212,700
Feb 08, 20240.24 Dividend
Feb 07, 202427.0027.3026.3126.8026.5612,200
Feb 06, 202427.1427.1426.6527.0026.7617,800
Feb 05, 202427.1527.4726.8527.1326.8914,000
Feb 02, 202427.5828.1326.9627.0126.7712,900
Feb 01, 202428.0728.1727.0427.9227.6729,400
Jan 31, 202429.0429.4527.7527.9727.7211,300
Jan 30, 202429.0029.5828.9329.3029.0410,900
Jan 29, 202429.3829.4128.9129.1028.8411,500
Jan 26, 202429.9330.0029.1229.3529.099,200
Jan 25, 202429.9429.9429.2529.6929.4217,200
Jan 24, 202429.5929.9529.5429.6129.346,900
Jan 23, 202430.2030.2728.9329.4729.2119,100
Jan 22, 202429.8530.4029.5630.2529.9813,800
Jan 19, 202429.0529.5728.5729.4929.2319,200
Jan 18, 202428.8628.9728.4528.8628.607,100
Jan 17, 202428.2628.9028.2628.8628.6011,000
Jan 16, 202428.6629.0328.5028.5828.3212,000
Jan 12, 202429.3729.7428.8728.8828.6210,200
Jan 11, 202429.0929.2528.6729.2528.9915,000
Jan 10, 202428.8329.2128.7029.2128.9516,200
Jan 09, 202429.7029.7928.8929.0328.7714,200
Jan 08, 202430.0030.1429.6629.9029.6312,200
Jan 05, 202429.9630.3629.9030.0529.7831,400
Jan 04, 202430.3630.5829.9330.0529.7816,800
Jan 03, 202431.2831.3730.3430.3430.0724,500
Jan 02, 202431.3631.6031.2131.3631.0821,600
Dec 29, 202331.7131.8031.4631.4631.1814,100
Dec 28, 202331.7531.9231.6031.8131.5325,400
Dec 27, 202331.7031.7831.5431.6531.3719,000
Dec 26, 202331.6031.7431.4031.5931.3144,100
Dec 22, 202331.4031.5731.4031.5631.2831,200
Dec 21, 202331.5231.6131.3031.5031.2227,100
Dec 20, 202331.5331.7731.3531.3831.1039,400
Dec 19, 202331.9031.9031.5431.6631.3843,200
Dec 18, 202332.0232.0531.6731.7631.4838,500
Dec 15, 202331.8432.2031.7431.9031.61110,000
Dec 14, 202331.7531.8531.3431.6531.3736,100
Dec 13, 202330.7231.5930.6231.2130.9365,300
Dec 12, 202330.4130.7030.4130.6030.3316,800
Dec 11, 202330.6030.7430.2030.5030.2319,100
Dec 08, 202330.7830.8130.5930.6030.3324,000
Dec 07, 202330.1630.3929.8330.3930.1216,900
Dec 06, 202330.1030.4929.9029.9029.6315,800
Dec 05, 202330.1030.2030.0030.0029.7322,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...