$10.01 -0.29 (%) Timberland Bancorp Inc - NASDAQ

May. 22, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSBK historical data

Date Open High Low Close Volume
5/22/20159.9910.089.2810.015,637
5/21/201510.3010.3010.2510.301,859
5/20/201510.6410.6410.3010.30388
5/19/201510.6110.6910.6110.68554
5/18/201510.5410.6710.5210.52612
5/15/201510.4710.5110.3510.503,587
5/14/201510.5610.6710.4710.47652
5/13/201510.4510.5010.4510.50969
5/12/201510.4910.4910.4910.49426
5/11/201510.5310.6910.5210.573,040
5/8/201510.5310.5310.5310.530
5/7/201510.4710.5310.4510.534,479
5/6/201510.4510.4710.4510.45300
5/5/201510.3310.6610.3310.351,266
5/4/201510.3810.6910.3110.665,097
5/1/201510.6310.7010.2310.405,523
4/30/201510.6910.6910.3110.552,634
4/29/201510.6910.6910.6910.69300
4/28/201510.4110.4110.4110.410
4/27/201510.6910.6910.1410.411,641
4/24/201510.6710.6710.6710.670
4/23/201510.6710.7010.6710.67900
4/22/201510.7810.7810.6910.69792
4/21/201510.6810.6810.6810.68301
4/20/201510.7710.7710.7710.771,043
4/17/201510.6910.7110.6710.70991
4/16/201510.7110.7110.7110.710
4/15/201510.7110.7110.7010.712,450
4/14/201510.8410.8610.7410.742,113
4/13/201510.8710.8710.8710.870
4/10/201510.6810.8710.6810.87266
4/9/201510.6810.7010.6810.681,500
4/8/201510.6910.8310.6810.751,904
4/7/201510.6910.7210.6910.71874
4/6/201510.7210.9010.7110.711,205
4/2/201510.6810.7210.6710.6911,626
4/1/201510.7110.7110.7110.71357
3/31/201510.6410.6410.6410.6435
3/30/201510.6410.6410.6410.641,204
3/27/201510.8510.8510.8510.85318
3/26/201510.8710.8710.8710.87104
3/25/201510.7310.8710.7010.87649
3/24/201510.7710.9510.6710.951,067
3/23/201510.6410.6410.6410.641,093
3/20/201510.9310.9610.6410.643,311
3/19/201510.7010.9010.6110.809,245
3/18/201510.8210.9510.6010.701,197
3/17/201510.7210.7310.7010.731,402
3/16/201510.7210.7810.7010.744,783
3/13/201510.7010.7910.7010.701,352
3/12/201511.0011.0010.7010.864,003
3/11/201510.7310.9110.7010.8412,743
3/10/201510.7010.7410.7010.741,702
3/9/201510.6910.6910.6810.68217
3/6/201510.5710.7410.5710.732,966
3/5/201510.5710.5710.5710.57102
3/4/201510.6610.6910.5410.593,129
3/3/201510.5110.7010.5110.5310,221
3/2/201510.7010.7010.5210.584,247
2/27/201510.5110.9310.5110.764,892
2/26/201510.7210.7210.7210.7242
2/25/201510.6610.7410.6510.724,105
2/24/201510.4810.7310.4810.617,593
2/23/201510.5910.7310.5610.564,142
2/20/201510.5810.7310.5610.702,636
2/19/201510.6910.7210.3610.704,306
2/18/201510.9110.9110.4510.749,209
2/17/201510.7910.8110.6210.756,285
2/13/201510.9510.9810.6010.9229,804
2/12/201510.9010.9010.9010.90231
2/11/201510.9911.0010.6410.641,606
2/10/201510.9111.0010.9111.0018,505
2/9/201510.6610.9810.6610.9118,847
2/6/201510.7010.7710.6710.7721,254
2/5/201510.9010.9510.6810.717,986
2/4/201511.2511.2510.9011.001,349
2/3/201511.0211.5810.5111.5720,315
2/2/201510.3511.0110.3510.8920,125
1/30/201510.4910.5010.4210.501,300
1/29/201510.5410.5510.3610.553,432
1/28/201510.5210.5510.4410.4523,468
1/27/201510.5010.6010.3010.5418,536
1/26/201510.5210.5210.3010.503,014
1/23/201510.2910.3410.1310.251,667
1/22/201510.4010.4010.1010.403,225
1/21/201510.3410.3910.1010.372,491
1/20/201510.5210.5210.3010.42691
1/16/201510.2710.569.0210.5515,342
1/15/201510.4110.5010.2710.298,204
1/14/201510.4410.5410.4010.496,437
1/13/201510.5710.5710.5710.570
1/12/201510.5210.5910.4310.577,144
1/9/201510.5510.6210.5510.621,310
1/8/201510.4210.6010.4210.591,878
1/7/201510.4310.6110.3610.615,573
1/6/201510.5310.5310.5010.523,262
1/5/201510.5510.5510.4510.537,952
1/2/201510.6010.6010.4410.5125,105
12/31/201410.4110.6010.4110.6020,120
12/30/201410.5310.5710.5210.57721
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center