$14.49 +0.02 (%) Timberland Bancorp Inc - NASDAQ

Jun. 29, 2016 | 12:10 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
6/28/201614.4714.7014.4714.476,884
6/27/201615.2015.2014.2314.4016,048
6/24/201615.5115.6615.1015.2531,073
6/23/201615.5215.6715.5115.526,515
6/22/201615.6415.8415.5215.646,242
6/21/201615.7515.7615.6615.684,841
6/20/201615.7516.1015.7015.7229,503
6/17/201615.1115.7315.1015.7357,416
6/16/201615.1515.1515.0715.142,870
6/15/201615.2415.3915.2415.338,848
6/14/201615.0515.2415.0315.1418,389
6/13/201615.3015.3315.1615.167,457
6/10/201615.3015.3015.1415.233,165
6/9/201615.1115.2515.1115.118,445
6/8/201615.1515.1515.1515.15185
6/7/201615.2815.2815.0215.2815,507
6/6/201615.0915.2815.0215.286,740
6/3/201615.2615.2714.9015.183,569
6/2/201615.2015.2915.1315.176,410
6/1/201615.0215.2014.9915.149,124
5/31/201615.0515.0514.8214.989,734
5/27/201614.8915.0814.8914.904,505
5/26/201614.8715.0014.8715.002,103
5/25/201614.7914.7914.7914.79387
5/24/201614.6914.7714.5614.757,567
5/23/201614.6614.9914.5014.6031,951
5/20/201614.4814.6714.4014.6711,289
5/19/201614.2014.4014.2014.402,398
5/18/201614.1914.2014.1914.202,155
5/17/201614.2014.2514.1214.132,076
5/16/201614.1614.1814.0514.183,163
5/13/201614.0714.1514.0614.153,342
5/12/201614.0514.1014.0514.0513,339
5/11/201614.1514.1514.0714.148,080
5/10/201614.3514.3514.1014.216,984
5/9/201614.1014.2514.1014.196,824
5/6/201613.9714.1313.9514.112,326
5/5/201614.0014.0013.8213.993,640
5/4/201614.2014.2013.7514.007,179
5/3/201614.1414.2013.8913.908,156
5/2/201613.8114.3913.5414.0214,328
4/29/201613.6513.8313.6513.8211,710
4/28/201613.5213.8513.5013.798,211
4/27/201613.5513.5513.2513.4631,974
4/26/201613.4313.5013.3613.4811,474
4/25/201613.1513.4913.1413.4914,565
4/22/201613.1413.1513.0713.072,383
4/21/201612.9613.0012.9413.0010,418
4/20/201612.9512.9712.9512.973,085
4/19/201612.9013.1312.7613.064,772
4/18/201613.1213.1412.9212.92785
4/15/201613.1013.1512.9112.915,311
4/14/201613.0413.0513.0113.031,892
4/13/201612.8513.0412.8513.045,649
4/12/201612.9913.0812.8512.851,500
4/11/201612.8213.1912.8213.133,922
4/8/201612.8813.1512.8012.90880
4/7/201613.0513.0512.6512.781,951
4/6/201612.9712.9712.3112.7717,311
4/5/201612.9413.1112.7713.11774
4/4/201613.0013.2712.8613.0516,574
4/1/201612.6912.9912.6612.8318,672
3/31/201612.7812.7812.6112.64978
3/30/201612.8512.8512.3112.484,177
3/29/201612.6012.8912.6012.641,434
3/28/201612.8012.8012.5012.581,805
3/24/201612.8212.8212.5012.632,318
3/23/201612.9412.9412.8912.89509
3/22/201612.9812.9812.9812.98951
3/21/201612.6312.9812.5512.985,578
3/18/201612.5512.8412.5112.7713,870
3/17/201612.6012.6012.6012.60463
3/16/201612.5212.5912.5212.59751
3/15/201612.6012.6012.5012.518,343
3/14/201612.5712.5712.5012.504,487
3/11/201612.6012.6012.6012.600
3/10/201612.6012.6012.6012.600
3/9/201612.6012.6012.5812.603,780
3/8/201612.6712.6912.6612.681,182
3/7/201612.4512.5512.3412.373,469
3/4/201612.3012.4812.3012.378,112
3/3/201612.3412.4812.2012.2015,933
3/2/201612.2812.5012.2812.362,420
3/1/201612.3912.4712.3312.475,368
2/29/201612.4012.4812.3412.342,997
2/26/201612.5012.5012.2612.386,180
2/25/201612.4212.4212.3512.354,866
2/24/201612.4512.4612.3012.419,685
2/23/201612.4112.4112.4112.41360
2/22/201612.2612.5012.2112.491,952
2/19/201612.4812.4812.2712.27860
2/18/201612.2812.3412.2512.342,253
2/17/201612.3112.3512.2412.249,109
2/16/201612.1412.6212.1412.1654,617
2/12/201612.4212.5412.2112.302,450
2/11/201612.2712.4212.1512.2230,389
2/10/201612.3112.4412.3012.354,651
2/9/201612.5412.5412.3212.432,103
2/8/201612.1912.4812.1912.4014,421
2/5/201612.7512.7512.3612.393,083
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center