$20.66 -0.29 (%) Timberland Bancorp Inc - NASDAQ

Dec. 7, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSBK historical data

Date Open High Low Close Volume
12/7/201620.9020.9020.3620.668,276
12/6/201620.8721.0020.7920.9512,472
12/5/201620.1721.1520.1720.6421,914
12/2/201619.5720.0019.5120.0028,064
12/1/201619.2319.9118.8019.4765,168
11/30/201619.0619.6218.7119.1364,450
11/29/201618.6519.0518.6518.918,118
11/28/201619.1219.1218.5118.6121,431
11/25/201618.9619.0518.9419.059,544
11/23/201618.9418.9418.8018.846,247
11/22/201618.9418.9418.8618.9324,967
11/21/201619.0619.0618.8518.9520,205
11/18/201618.7818.9518.3118.9418,507
11/17/201617.5018.9917.4518.8231,170
11/16/201617.5017.5017.4517.5016,204
11/15/201617.4117.5017.3917.5024,179
11/14/201617.2517.6917.1217.3254,152
11/11/201616.8617.2316.8317.2224,335
11/10/201616.7116.9016.6316.866,626
11/9/201616.7816.7816.7016.7110,688
11/8/201616.7516.8516.6816.698,825
11/7/201616.7716.7716.5816.7520,678
11/4/201616.1916.6516.1716.5827,271
11/3/201616.3016.6116.1016.61221,500
11/2/201616.5116.5216.3716.371,870
11/1/201616.1616.5216.1316.4418,730
10/31/201616.9016.9016.2116.465,482
10/28/201616.5116.5816.0316.3845,954
10/27/201616.6616.6615.9416.506,276
10/26/201616.4216.5416.4216.4919,545
10/25/201616.6216.7616.4216.42123,694
10/24/201616.9016.9016.5416.795,114
10/21/201616.9016.9016.7116.898,216
10/20/201616.5016.8816.4416.8516,148
10/19/201616.0016.6015.9816.4130,540
10/18/201616.0016.0015.9015.9211,032
10/17/201615.9516.0015.8515.9526,310
10/14/201615.9615.9615.8815.944,514
10/13/201615.7516.0015.7415.8218,162
10/12/201615.8015.8015.7115.711,454
10/11/201615.7515.8015.6715.7110,951
10/10/201615.7515.7515.6415.744,826
10/7/201615.7515.7515.6615.754,121
10/6/201615.7515.7515.7015.742,728
10/5/201615.7515.7515.6015.752,659
10/4/201615.7215.7515.6215.7113,194
10/3/201615.6615.7515.5815.745,174
9/30/201615.6115.7515.4515.756,336
9/29/201615.5015.7415.3515.734,540
9/28/201615.7115.7115.5215.527,099
9/27/201615.7515.7515.3715.674,903
9/26/201615.5215.7315.4515.734,300
9/23/201615.4715.7415.4015.605,647
9/22/201615.4915.5915.4315.437,348
9/21/201615.5015.7915.3015.4579,975
9/20/201615.3415.4915.2715.4510,926
9/19/201615.4015.4015.2315.396,037
9/16/201615.2115.5015.0815.5015,256
9/15/201615.2415.2415.0715.121,911
9/14/201615.1215.2615.0115.201,981
9/13/201615.0115.3315.0115.327,435
9/12/201615.1015.1515.0015.154,073
9/9/201615.1815.2115.0715.185,972
9/8/201615.4315.4315.1515.173,586
9/7/201615.1215.4915.1215.297,827
9/6/201615.0815.1915.0015.1949,549
9/2/201615.2815.3715.1915.192,147
9/1/201615.0715.2315.0615.231,949
8/31/201615.1815.3615.1815.221,449
8/30/201615.2215.2215.1515.172,597
8/29/201615.2915.4115.1315.416,522
8/26/201615.0915.1115.0915.11693
8/25/201615.2315.2815.0715.102,907
8/24/201615.2415.3015.0615.2834,039
8/23/201615.2615.4315.2615.273,135
8/22/201615.1715.2515.1715.252,372
8/19/201615.0615.2815.0615.213,668
8/18/201615.1215.1515.1015.152,184
8/17/201615.2015.2015.1015.191,882
8/16/201615.2815.2915.1115.202,848
8/15/201615.0315.3915.0015.393,568
8/12/201615.3115.3114.9614.96715
8/11/201615.3415.5015.2715.333,217
8/10/201615.3815.4115.3815.402,207
8/9/201615.5015.5015.4015.502,568
8/8/201615.5015.6015.4315.588,169
8/5/201615.4715.5115.4015.502,410
8/4/201615.5015.5015.4515.502,391
8/3/201615.6515.6515.5015.503,626
8/2/201615.2715.6415.2715.645,199
8/1/201615.0315.4914.7915.4514,003
7/29/201615.2415.2614.9015.116,914
7/28/201614.9815.6514.9815.303,299
7/27/201615.0615.3514.9114.9275,124
7/26/201615.2015.5214.9115.1559,336
7/25/201614.9815.4514.9015.3291,415
7/22/201615.0515.0514.8815.0119,041
7/21/201614.9815.0014.8515.0018,124
7/20/201614.9115.0014.9114.962,791
7/19/201614.6114.9714.6114.886,421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center