NasdaqGM - Nasdaq Real Time Price USD

Timberland Bancorp, Inc. (TSBK)

30.58
+0.60
+(2.02%)
As of 12:14:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202530.3230.5830.3230.5830.581,399
Jun 9, 202530.1730.4129.7129.9829.9824,100
Jun 6, 202530.6030.7630.3930.7630.767,900
Jun 5, 202529.9530.1529.3030.1530.1514,800
Jun 4, 202530.2030.3329.9230.2630.2611,200
Jun 3, 202530.3030.6830.0130.2530.259,600
Jun 2, 202530.3530.4229.9130.4230.428,900
May 30, 202530.5530.9630.4330.4330.438,900
May 29, 202530.2630.9730.1330.9730.975,100
May 28, 202530.9931.1030.2730.3530.3510,100
May 27, 202530.7931.3830.7931.1731.176,500
May 23, 202529.8331.0429.5730.2530.258,400
May 22, 202530.7431.0230.3930.3930.399,400
May 21, 202530.9130.9130.3730.7130.718,500
May 20, 202531.4231.4231.2831.2831.283,200
May 19, 202530.9231.7030.9231.6631.663,800
May 16, 202532.0432.0431.4231.4931.4911,400
May 15, 202531.6332.2331.6332.2332.235,200
May 14, 202531.4431.9031.2631.9031.909,100
May 13, 202531.6131.7931.5031.7231.726,500
May 12, 202531.5431.9131.1431.1431.1416,900
May 9, 2025 0.26 Dividend
May 9, 202531.3231.3230.6230.6430.648,700
May 8, 202530.6331.5630.5131.4431.187,000
May 7, 202531.0031.4030.3830.3930.148,400
May 6, 202530.3131.0330.3131.0330.775,100
May 5, 202531.0531.1730.7530.7730.526,200
May 2, 202530.7131.2930.7131.1930.936,200
May 1, 202530.8530.9930.3830.4930.2411,100
Apr 30, 202529.8431.2929.8430.7430.4922,300
Apr 29, 202530.3831.2830.0030.9030.6418,000
Apr 28, 202529.4930.6329.3430.6330.3816,900
Apr 25, 202529.7330.1529.0929.4029.1623,700
Apr 24, 202530.2630.3029.7030.2630.0111,600
Apr 23, 202530.8730.8830.3330.6330.388,600
Apr 22, 202529.3830.2929.2930.0029.757,200
Apr 21, 202529.0729.2228.9428.9728.739,500
Apr 17, 202529.1129.7929.1129.5629.3211,300
Apr 16, 202528.4629.4228.4229.0928.8510,300
Apr 15, 202529.1229.1528.4928.5028.2612,900
Apr 14, 202529.0529.3528.2428.5728.339,200
Apr 11, 202528.5529.0328.5129.0328.795,300
Apr 10, 202529.5829.5828.2028.7528.5110,500
Apr 9, 202528.3831.3627.9330.4230.1712,300
Apr 8, 202529.5329.8528.1028.3328.1013,500
Apr 7, 202527.5130.7027.5129.0028.7616,600
Apr 4, 202528.1629.1127.7828.8428.6016,700
Apr 3, 202529.5229.5228.3328.7828.5412,500
Apr 2, 202530.3130.8529.9130.6730.4216,700
Apr 1, 202530.0830.2330.0830.2329.984,200
Mar 31, 202529.9330.8029.9330.1529.9019,500
Mar 28, 202530.8530.8530.6930.6930.447,700
Mar 27, 202530.7330.9930.5030.9730.7110,400
Mar 26, 202530.3230.5530.3230.5530.305,700
Mar 25, 202529.9830.0629.8429.8429.599,700
Mar 24, 202530.4930.4929.5030.2730.028,300
Mar 21, 202529.5330.2429.4930.0929.8441,400
Mar 20, 202530.2830.5729.9329.9929.7417,800
Mar 19, 202530.1730.9530.0130.6130.366,400
Mar 18, 202530.1230.1229.6130.1029.8527,900
Mar 17, 202529.6829.9729.6829.8229.578,200
Mar 14, 202529.4230.3929.4230.1229.8717,100
Mar 13, 202530.0830.0829.4229.4229.1813,300
Mar 12, 202529.7930.1929.2130.1929.9418,500
Mar 11, 202530.2530.5728.9928.9928.7517,900
Mar 10, 202529.8530.3629.5129.6129.3715,700
Mar 7, 202529.6130.6729.6130.2429.9911,600
Mar 6, 202530.0730.5830.0030.2530.009,000
Mar 5, 202530.4530.5830.0630.3030.0514,500
Mar 4, 202530.4931.0830.3530.4530.2014,100
Mar 3, 202531.7631.9130.7530.7530.5012,900
Feb 28, 202531.7732.2731.2532.0231.7626,700
Feb 27, 202531.8631.8631.5931.6531.3910,000
Feb 26, 202530.9132.0630.9132.0431.7815,500
Feb 25, 202530.7331.1630.5330.7230.4715,300
Feb 24, 202530.9731.1030.5330.5330.288,700
Feb 21, 202530.7231.1530.4330.8030.5518,300
Feb 20, 202530.8530.8529.9730.3430.0912,200
Feb 19, 202530.2430.4630.1930.4030.154,800
Feb 18, 202530.6730.6930.3330.5030.2521,400
Feb 14, 2025 0.25 Dividend
Feb 14, 202530.4130.6530.2930.4830.235,400
Feb 13, 202530.4530.7030.1430.7030.205,700
Feb 12, 202530.5830.5830.2930.2929.796,100
Feb 11, 202530.5231.3030.5231.0730.567,900
Feb 10, 202530.9431.6230.5430.7930.298,100
Feb 7, 202530.9831.0030.5130.9330.427,100
Feb 6, 202531.4231.4230.9931.2130.705,700
Feb 5, 202530.3231.5030.3231.1530.649,500
Feb 4, 202529.7030.2729.7030.2729.785,100
Feb 3, 202529.8030.0629.3529.7029.2110,500
Jan 31, 202530.0730.5529.8130.0229.5310,200
Jan 30, 202529.9330.1529.9330.1529.664,800
Jan 29, 202530.3730.3729.4330.0429.5511,900
Jan 28, 202530.1430.1429.6530.0129.524,200
Jan 27, 202529.1829.8229.1829.5229.0410,900
Jan 24, 202529.0430.0429.0429.3928.9110,000
Jan 23, 202528.7829.7128.7129.4228.9412,500
Jan 22, 202529.2529.5128.6929.0328.5613,600
Jan 21, 202529.7429.9529.4529.4528.9712,800
Jan 17, 202529.2829.4728.9629.3828.907,200
Jan 16, 202529.7829.7829.2129.2128.736,700
Jan 15, 202529.9829.9929.3229.9729.489,400
Jan 14, 202528.6929.2028.6929.1228.645,800
Jan 13, 202528.6028.9028.5628.5628.096,500
Jan 10, 202528.4128.6027.5728.5028.0319,400
Jan 8, 202528.9229.0228.9228.9928.527,200
Jan 7, 202529.2029.2028.5128.9328.4611,100
Jan 6, 202529.8930.2029.1629.2628.7811,100
Jan 3, 202529.4229.9829.4229.9829.495,300
Jan 2, 202530.5430.5429.3529.7329.2412,300
Dec 31, 202430.3930.7130.2630.5130.018,700
Dec 30, 202430.9530.9930.3730.3729.878,800
Dec 27, 202431.0031.0030.3630.5230.029,700
Dec 26, 202431.3031.5731.1131.3130.805,700
Dec 24, 202431.0431.7331.0431.6531.137,900
Dec 23, 202431.0131.2230.8631.0430.5313,500
Dec 20, 202430.5831.7430.5531.2130.7056,600
Dec 19, 202431.8933.1530.7930.7930.2914,500
Dec 18, 202432.6733.1331.0631.4030.8925,900
Dec 17, 202432.5632.8032.4032.7632.2216,200
Dec 16, 202432.8632.9532.4832.5231.997,100
Dec 13, 202432.2032.8932.2032.7132.187,300
Dec 12, 202433.1933.2732.2532.8832.3417,700
Dec 11, 202433.1733.5832.9032.9032.3614,100
Dec 10, 202433.0233.5533.0233.0332.4913,500
Dec 9, 202433.3033.4932.9032.9032.368,700
Dec 6, 202433.0633.2833.0033.2632.727,500
Dec 5, 202432.9533.2832.9533.0632.5212,200
Dec 4, 202432.7333.0232.5933.0232.488,500
Dec 3, 202433.4333.4332.7732.7732.2314,100
Dec 2, 202432.3533.5432.3533.3932.8418,600
Nov 29, 202433.3233.3432.3032.3931.8615,600
Nov 27, 202432.5333.0532.5333.0532.516,400
Nov 26, 202433.5533.5532.4232.4231.8910,500
Nov 25, 202433.0633.7733.0133.3232.7815,000
Nov 22, 202433.2333.2332.8033.0032.4613,600
Nov 21, 202432.7733.1532.6233.0532.5113,400
Nov 20, 202431.7532.3831.7532.3831.859,200
Nov 19, 202431.4031.9631.4031.9131.3911,800
Nov 18, 202432.2532.2931.6631.6631.1410,600
Nov 15, 2024 0.25 Dividend
Nov 15, 202433.1333.1331.5931.9731.4512,200
Nov 14, 202433.2833.4632.5032.9632.1812,700
Nov 13, 202433.4733.4733.0233.0232.238,400
Nov 12, 202433.4233.7032.5032.6231.8411,400
Nov 11, 202432.6733.5432.5133.3832.5917,100
Nov 8, 202431.9632.2431.9532.2031.437,800
Nov 7, 202433.6533.6530.5131.6530.9036,900
Nov 6, 202431.5033.9831.5033.9833.1754,000
Nov 5, 202430.6631.2830.6631.2830.546,000
Nov 4, 202429.5830.1629.5530.1629.446,600
Nov 1, 202429.6830.5029.5130.1929.479,700
Oct 31, 202428.8828.8828.8828.8828.193,300
Oct 30, 202430.5830.7029.6030.1029.386,200
Oct 29, 202429.2029.9429.2029.7829.076,900
Oct 28, 202429.4529.7929.4529.5028.804,500
Oct 25, 202430.0430.0429.0529.0528.367,300
Oct 24, 202429.5529.7929.5529.7929.084,900
Oct 23, 202429.5730.1329.3630.1329.418,200
Oct 22, 202429.8029.8029.8029.8029.092,900
Oct 21, 202430.4930.4929.2529.3528.658,600
Oct 18, 202431.5031.5030.6130.7029.976,800
Oct 17, 202431.0031.5331.0031.5330.787,300
Oct 16, 202431.2231.4930.7230.7229.9912,100
Oct 15, 202430.5031.1130.5030.6629.9311,700
Oct 14, 202430.2630.5030.0030.2329.514,900
Oct 11, 202429.0630.0229.0030.0229.315,800
Oct 10, 202429.0029.1828.7529.1828.498,100
Oct 9, 202429.0029.5028.7628.9628.2713,400
Oct 8, 202428.3329.5028.3328.9328.2414,600
Oct 7, 202428.1628.6728.1628.3827.706,300
Oct 4, 202428.9129.0028.8128.8328.143,900
Oct 3, 202429.0029.0028.1928.2427.578,200
Oct 2, 202428.9128.9128.5428.8528.165,500
Oct 1, 202430.3830.3829.3029.3028.608,400
Sep 30, 202429.9930.5929.9930.2629.548,600
Sep 27, 202430.2230.4729.8330.1429.425,900
Sep 26, 202430.4430.4430.0930.0929.377,700
Sep 25, 202430.8730.8730.1630.1629.446,800
Sep 24, 202431.2731.2730.6230.6229.898,800
Sep 23, 202431.2631.2630.7731.0230.286,900
Sep 20, 202430.9531.4930.6631.4930.7497,300
Sep 19, 202431.4931.4930.9931.4230.6714,400
Sep 18, 202430.5031.0729.4730.7830.0519,100
Sep 17, 202430.6631.0030.5430.5529.8216,100
Sep 16, 202430.0930.4029.9930.3029.588,500
Sep 13, 202429.4830.2529.1330.0329.3211,400
Sep 12, 202428.6129.2428.6129.0928.407,100
Sep 11, 202428.8528.9128.1628.7128.039,400
Sep 10, 202428.5129.2028.4529.2028.509,000
Sep 9, 202429.1629.4628.5628.5627.8813,700
Sep 6, 202429.7730.2328.7628.9028.2112,100
Sep 5, 202430.6530.6529.9129.9129.208,600
Sep 4, 202430.6631.0530.3230.6729.947,000
Sep 3, 202431.0031.0129.9130.9330.1931,400
Aug 30, 202430.9031.3730.7531.2330.4912,100
Aug 29, 202431.1431.1429.9930.6229.8920,500
Aug 28, 202430.9530.9729.8530.7029.9721,300
Aug 27, 202431.4931.4930.7030.7029.978,600
Aug 26, 202431.0031.5630.9931.5130.7636,000
Aug 23, 202430.2331.7730.0031.0730.3337,300
Aug 22, 202430.0530.4230.0030.0229.319,200
Aug 21, 202429.7630.1429.6030.0029.2921,200
Aug 20, 202429.3129.8429.2729.8029.0912,900
Aug 19, 202428.7829.6428.7829.6428.9312,100
Aug 16, 202429.3529.4728.4628.4627.7847,000
Aug 15, 202428.9929.5028.9929.3328.639,500
Aug 14, 202428.0828.3427.7228.2527.5812,900
Aug 13, 202427.9928.1027.9928.0227.357,600
Aug 12, 202428.2228.2227.8327.8627.2014,500
Aug 9, 2024 0.24 Dividend
Aug 9, 202428.2028.2027.9728.0027.338,300
Aug 8, 202427.6328.3027.5028.3027.3912,000
Aug 7, 202427.6927.6927.1027.1226.2510,400
Aug 6, 202426.5527.0626.5527.0626.1911,400
Aug 5, 202426.9027.2526.0926.5525.7031,300
Aug 2, 202427.7427.9727.5127.7526.8613,600
Aug 1, 202429.4729.4728.1328.7127.7919,200
Jul 31, 202430.7531.2430.1730.5529.5715,800
Jul 30, 202430.2730.8029.6730.8029.8112,800
Jul 29, 202431.5131.5129.6729.6728.7210,600
Jul 26, 202431.9531.9531.2531.6630.6410,400
Jul 25, 202431.2432.2430.8431.7230.7019,900
Jul 24, 202430.1431.1930.1431.1830.1814,100
Jul 23, 202429.9230.6229.8530.4929.5126,200
Jul 22, 202429.6429.9529.1829.3828.4410,600
Jul 19, 202429.3229.9129.3029.6028.659,100
Jul 18, 202429.7729.7729.1929.1928.259,900
Jul 17, 202429.6630.0029.6629.8928.9321,500
Jul 16, 202428.0829.9927.6029.9528.9925,300
Jul 15, 202427.9728.6427.4827.7726.8819,300
Jul 12, 202427.4827.8426.9527.7326.8417,100
Jul 11, 202426.1627.2625.7527.1826.3122,600
Jul 10, 202425.4025.9125.0825.8224.9912,800
Jul 9, 202425.7526.3125.3125.6124.7910,300
Jul 8, 202425.1026.6025.1025.6724.8517,000
Jul 5, 202425.6025.9624.8124.8524.0532,500
Jul 3, 202426.2226.4425.5525.6024.788,500
Jul 2, 202427.0427.0426.1326.1325.2913,100
Jul 1, 202426.9627.2026.8426.8425.9813,500
Jun 28, 202426.2627.0926.0527.0926.22100,400
Jun 27, 202426.3126.3125.9526.2625.426,900
Jun 26, 202425.3426.0524.8625.6524.8310,700
Jun 25, 202426.0926.0925.5625.5624.744,100
Jun 24, 202426.1126.2026.1126.2025.365,100
Jun 21, 202426.0426.3525.9026.2425.4028,900
Jun 20, 202425.7326.1025.7326.0525.215,000
Jun 18, 202426.0026.1825.2825.9925.1620,100
Jun 17, 202425.1926.1925.1925.9825.1524,700
Jun 14, 202424.8225.1424.8224.8524.057,000
Jun 13, 202425.0725.5225.0425.2024.394,300
Jun 12, 202425.3925.6925.3925.4324.615,600
Jun 11, 202424.4025.0324.4025.0324.236,400
Jun 10, 202425.0325.1524.6225.1524.3432,000

Related Tickers

OVLY Oak Valley Bancorp
26.75
+2.04%
 
SHBI Shore Bancshares, Inc.
15.10
+1.96%
 
UBFO United Security Bancshares
8.65
+1.83%
 
PROV Provident Financial Holdings, Inc.
15.44
+0.12%
 
FIBH First Bancshares, Inc.
29.30
-0.68%
 
UNB Union Bankshares, Inc.
28.55
-1.48%
 
PFLC Pacific Financial Corporation
10.93
+0.28%
 
CHBH Croghan Bancshares, Inc.
47.58
0.00%
 
VABK Virginia National Bankshares Corporation
37.23
0.00%
 
PEBK Peoples Bancorp of North Carolina, Inc.
28.01
0.00%