$10.44 -0.05 (%) Timberland Bancorp Inc - NASDAQ

Dec. 18, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSBK historical data

Date Open High Low Close Volume
12/18/201410.6110.6110.4210.447,421
12/17/201410.4210.6110.3710.493,863
12/16/201410.6010.6210.4310.5410,793
12/15/201410.4210.6310.4110.605,313
12/12/201410.4010.6910.4010.63638
12/11/201410.5510.6910.4010.632,573
12/10/201410.5410.7210.5410.722,455
12/9/201410.7010.7310.4710.578,318
12/8/201410.4710.7210.4510.6811,682
12/5/201410.4910.5010.3010.395,650
12/4/201410.5010.5210.4410.491,100
12/3/201410.5910.5910.4410.492,314
12/2/201410.4910.6110.4310.592,815
12/1/201410.6210.6210.4810.526,142
11/28/201410.5710.5710.5710.570
11/26/201410.5710.5710.5710.571,247
11/25/201410.6210.6210.5710.571,379
11/24/201410.6410.6510.6410.65448
11/21/201410.5810.6510.5610.561,476
11/20/201410.6810.6810.6810.68465
11/19/201410.5110.6510.5010.544,844
11/18/201410.7010.7010.5810.681,258
11/17/201410.4710.6910.4710.658,450
11/14/201410.6510.6510.5010.56845
11/13/201410.4910.7210.4910.63873
11/12/201410.4910.4910.4610.46785
11/11/201410.4810.6510.4810.65800
11/10/201410.4910.6510.4910.654,449
11/7/201410.6010.6010.5810.58500
11/6/201410.6410.6410.4710.592,694
11/5/201410.4510.7510.3510.63125,296
11/4/201410.5010.7410.4410.4419,607
11/3/201410.5810.5810.4210.581,059
10/31/201410.5510.6010.3010.584,184
10/30/201410.3910.5510.3610.505,821
10/29/201410.4310.5510.3610.532,444
10/28/201410.5510.5510.4310.502,664
10/27/201410.4510.5510.4210.546,602
10/24/201410.5710.6110.5410.551,897
10/23/201410.5310.5810.4310.575,726
10/22/201410.4610.6110.4210.515,376
10/21/201410.5910.5910.5910.59147
10/20/201410.4510.6110.4510.593,946
10/17/201410.5910.6110.5110.512,394
10/16/201410.6110.6110.4210.556,954
10/15/201410.6510.6510.4210.613,026
10/14/201410.6510.6510.4410.494,057
10/13/201410.6010.6510.5210.525,066
10/10/201410.5310.6510.4810.651,560
10/9/201410.5410.6910.5010.552,103
10/8/201410.6010.6710.5910.643,237
10/7/201410.5710.6910.4410.535,024
10/6/201410.5610.7510.5510.555,105
10/3/201410.5610.7210.5610.701,307
10/2/201410.6310.7010.6010.613,508
10/1/201410.4910.7410.4210.745,676
9/30/201410.7010.7110.5110.542,622
9/29/201410.7010.7410.7010.712,092
9/26/201410.5610.7410.5210.541,433
9/25/201410.5010.7510.4910.701,900
9/24/201410.5010.7110.5010.698,327
9/23/201410.5110.5510.4110.414,282
9/22/201410.6910.6910.5410.651,763
9/19/201410.6010.7510.5010.753,638
9/18/201410.4510.6710.4510.473,181
9/17/201410.5310.6710.4710.672,798
9/16/201410.4510.6010.4210.426,517
9/15/201410.7210.7210.4210.425,034
9/12/201410.7110.7510.4710.719,740
9/11/201410.6710.7110.5610.713,453
9/10/201410.5110.7010.4610.603,804
9/9/201410.5510.6910.4810.6910,712
9/8/201410.6010.6010.5710.57465
9/5/201410.7010.7010.7010.700
9/4/201410.6810.7010.6810.701,305
9/3/201410.6910.6910.6810.68303
9/2/201410.4610.7310.4610.7012,939
8/29/201410.5210.7410.5210.747,510
8/28/201410.7010.7210.4410.6511,218
8/27/201410.5610.7410.5510.592,404
8/26/201410.6510.7510.5310.695,452
8/25/201410.6610.7510.6610.742,563
8/22/201410.5610.6610.4410.6610,803
8/21/201410.6610.6610.6610.660
8/20/201410.6610.6610.5810.666,189
8/19/201410.5410.6510.2510.608,368
8/18/201410.6210.6510.4910.6511,888
8/15/201410.5010.6110.4710.504,176
8/14/201410.5010.6310.4310.6221,541
8/13/201410.4410.6110.4410.449,205
8/12/201410.4010.6210.3210.627,114
8/11/201410.6010.6610.3610.555,188
8/8/201410.4010.6010.3610.6012,023
8/7/201410.6010.6010.6010.601,188
8/6/201410.6010.6010.4910.592,431
8/5/201410.5110.6510.2110.5515,838
8/4/201410.3310.6610.2010.6535,479
8/1/201410.3210.5010.2710.507,950
7/31/201410.3110.4910.2610.277,837
7/30/201410.4010.5610.1810.486,122
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center