Timberland Bancorp Inc $10.66

down 0.00


20/8/2014 03:54 PM  |  NASDAQ : TSBK  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSBK historical data

Date Open High Low Close Volume
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
7/29/201410.6610.6610.3310.476,904
7/28/201410.4910.6010.4710.511,836
7/25/201410.5110.7010.5110.662,304
7/24/201410.5010.8010.4610.716,910
7/23/201410.8510.9810.7910.9811,719
7/22/201410.5910.5910.5910.590
7/21/201410.4510.5910.4510.59620
7/18/201410.5510.5510.4510.454,585
7/17/201410.4510.5510.4510.554,362
7/16/201410.6410.6410.4510.501,750
7/15/201410.4610.4610.2810.453,336
7/14/201410.6010.6410.4910.642,114
7/11/201410.3810.5510.3810.5578,521
7/10/201410.6210.6810.5210.524,000
7/9/201410.6510.6510.4110.542,102
7/8/201410.6810.6810.4710.501,130
7/7/201410.5610.6810.4110.684,072
7/3/201410.6710.6710.5710.64402
7/2/201410.2610.5010.2610.415,656
7/1/201410.2110.4110.2110.391,260
6/30/201410.6110.7010.4710.542,725
6/27/201410.6410.7010.5110.702,746
6/26/201410.5910.5910.5810.58200
6/25/201410.5610.5610.3510.443,082
6/24/201410.5710.5710.5210.52273
6/23/201410.6310.6310.3210.581,184
6/20/201410.4110.5410.4110.531,256
6/19/201410.6010.6110.3210.371,739
6/18/201410.4110.6010.4110.514,526
6/17/201410.4310.4310.4310.430
6/16/201410.4010.5010.3910.431,877
6/13/201410.7010.8010.4010.4723,232
6/12/201410.7610.9610.5110.833,512
6/11/201410.6910.6910.4210.633,790
6/10/201410.6210.8310.4310.836,760
6/9/201410.5910.6510.5210.651,228
6/6/201410.4010.6810.4010.562,590
6/5/201410.3810.6810.3810.68900
6/4/201410.6610.6910.6610.69928
6/3/201410.6810.6810.5010.661,480
6/2/201410.6410.7210.5010.707,294
5/30/201410.7510.8410.7310.748,405
5/29/201410.8710.8710.7510.809,968
5/28/201410.7210.9010.6910.8310,865
5/27/201410.5910.8410.5910.703,763
5/23/201410.6310.7010.6310.701,134
5/22/201410.6110.7710.6110.62695
5/21/201410.7010.7010.7010.70183
5/20/201410.6410.8910.6410.882,878
5/19/201410.5810.7010.5810.652,859
5/16/201410.5610.7510.3810.754,577
5/15/201410.5910.7510.5910.656,419
5/14/201410.5810.7610.5510.763,800
5/13/201410.7610.8010.7410.787,745
5/12/201410.5310.7810.5210.781,720
5/9/201410.8010.8010.7910.793,860
5/8/201410.7010.7910.7010.793,920
5/7/201410.7210.8610.6510.673,716
5/6/201410.6910.7510.6610.672,148
5/5/201410.6610.6610.6610.66100
5/2/201410.5710.7710.5710.7536,255
5/1/201410.5310.6810.5310.533,636
4/30/201410.7810.7810.5610.701,342
4/29/201410.7010.7610.6510.767,052
4/28/201410.8010.8210.7210.791,151
4/25/201410.8010.8510.8010.821,914
4/24/201410.8510.9310.8510.857,106
4/23/201410.8811.0010.8510.967,117
4/22/201411.0011.0010.8611.004,488
4/21/201410.8611.0010.8610.912,452
4/17/201410.8710.8710.8710.87100
4/16/201411.0011.0011.0011.000
4/15/201410.7911.1410.7911.0011,705
4/14/201410.7410.9910.6810.9929,975
4/11/201410.6310.6310.6310.63707
4/10/201410.7510.7510.6310.6313,970
4/9/201410.8310.8310.6810.681,300
4/8/201410.6710.9310.6510.722,092
4/7/201410.8610.9910.5910.7517,660
4/4/201410.7311.0410.7311.006,050
4/3/201411.0611.0610.7010.72558
4/2/201410.8311.0810.7810.841,333
4/1/201410.8211.0510.8210.889,504
3/31/201410.6810.8810.6510.704,673
Trading Center