$15.41 +0.30 (%) Timberland Bancorp Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSBK historical data

Date Open High Low Close Volume
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
7/18/201614.8114.8314.6014.7110,642
7/15/201614.9314.9514.8114.8130,280
7/14/201614.9214.9214.6514.8121,807
7/13/201614.6014.8714.5614.875,135
7/12/201615.1215.2014.3614.9039,173
7/11/201615.2215.2914.9715.192,673
7/8/201614.9615.4214.9615.23932
7/7/201615.2015.2314.5214.9114,418
7/6/201614.9815.2514.9815.174,609
7/5/201615.2815.3315.0115.0915,933
7/1/201615.0215.3814.9215.354,500
6/30/201614.8215.0014.2715.006,832
6/29/201614.8114.8414.3414.4938,395
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center