$12.39 -0.07 (%) Timberland Bancorp Inc - NASDAQ

Feb. 5, 2016 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSBK historical data

Date Open High Low Close Volume
2/5/201612.7512.7512.3612.393,083
2/4/201612.5212.6412.3612.463,552
2/3/201612.3712.6512.3612.502,573
2/2/201612.5312.5312.3112.489,755
2/1/201612.2712.8012.2512.8013,960
1/29/201612.5112.7612.4812.494,874
1/28/201612.7412.7412.3512.551,546
1/27/201612.3812.6212.3412.4014,593
1/26/201612.4212.4512.3912.404,518
1/25/201612.5012.7812.4212.453,218
1/22/201612.7312.7312.5012.508,161
1/21/201612.4612.6412.4612.4911,248
1/20/201612.6512.6612.3612.498,296
1/19/201612.6012.7612.5112.598,704
1/15/201612.6012.8012.5012.6036,450
1/14/201612.8012.8012.7012.702,252
1/13/201612.9312.9312.6312.683,963
1/12/201612.9912.9912.9912.99101
1/11/201612.6912.9912.6912.998,721
1/8/201612.7512.8612.7012.7311,274
1/7/201612.5012.9012.5012.704,459
1/6/201612.7712.9912.4012.678,086
1/5/201612.3512.7312.3512.604,202
1/4/201612.4112.9512.3012.3015,743
12/31/201512.4312.4312.3912.411,868
12/30/201512.3212.4212.2712.403,725
12/29/201512.4312.4312.2612.343,433
12/28/201512.2512.3812.2512.273,424
12/24/201512.3012.3012.3012.30725
12/23/201512.4512.4712.2012.424,901
12/22/201512.4212.4212.0712.151,837
12/21/201512.1412.5012.0412.042,347
12/18/201512.7012.7012.0112.207,314
12/17/201512.8312.8312.2312.231,362
12/16/201511.7812.4311.6012.1110,686
12/15/201511.8311.8511.6511.855,325
12/14/201512.0612.0611.9011.943,172
12/11/201512.1012.1011.8011.974,025
12/10/201512.1112.3812.1012.102,236
12/9/201511.9212.4911.9212.053,186
12/8/201512.7212.7212.0912.2412,345
12/7/201512.8612.9912.8512.861,560
12/4/201512.9912.9912.7512.771,423
12/3/201512.6212.8712.6012.722,827
12/2/201512.9312.9312.6212.661,657
12/1/201512.6013.0512.6012.756,950
11/30/201512.9212.9212.5312.533,153
11/27/201512.7512.7512.7512.750
11/25/201512.2012.7812.2012.752,329
11/24/201511.9512.1911.9512.132,311
11/23/201511.9712.2211.9311.932,342
11/20/201512.0012.1912.0012.19677
11/19/201511.8012.2211.8012.054,239
11/18/201512.0112.2511.4311.626,424
11/17/201512.1312.4311.6311.633,700
11/16/201512.8512.8512.4112.417,403
11/13/201512.8812.9212.7612.763,737
11/12/201512.9412.9412.9412.94285
11/11/201513.0713.0712.6812.96696
11/10/201513.4913.4912.6512.655,287
11/9/201513.3213.4913.0013.494,077
11/6/201513.2013.4912.6813.104,091
11/5/201512.7313.0912.5013.091,468
11/4/201513.3913.8012.7213.0026,393
11/3/201512.2513.8612.2513.3911,626
11/2/201512.0012.6011.5512.1010,282
10/30/201511.2012.1311.2012.131,066
10/29/201510.9010.9010.9010.9019
10/28/201510.9010.9010.9010.90198
10/27/201511.1111.1110.9010.90854
10/26/201511.1011.1211.1011.12913
10/23/201511.0011.0010.8310.83942
10/22/201511.0011.0010.8610.973,728
10/21/201510.7710.8310.7710.82714
10/20/201511.2011.2010.6210.623,305
10/19/201511.1811.2011.0011.2011,191
10/16/201511.1611.2010.6211.006,525
10/15/201510.8011.1510.5111.158,661
10/14/201510.2810.4410.2310.408,252
10/13/201510.8010.8010.2010.223,426
10/12/201510.5110.5210.2810.282,828
10/9/201510.3710.4910.3710.492,786
10/8/201510.5610.5610.5410.552,882
10/7/201510.5610.8810.5110.581,627
10/6/201510.7710.7710.6910.69882
10/5/201510.5710.7110.5710.572,704
10/2/201510.6510.6510.5710.57400
10/1/201510.1910.8910.1610.596,371
9/30/201510.8910.8910.8910.89361
9/29/201510.5210.7210.5010.718,015
9/28/201510.7010.9410.7010.921,674
9/25/201511.2011.2011.0311.033,633
9/24/201511.2011.2011.0611.062,229
9/23/201511.2011.2010.8010.903,524
9/22/201510.8511.2010.6710.7129,824
9/21/201510.6111.2010.6111.2021,654
9/18/201510.8010.8610.8010.864,913
9/17/201510.7210.8010.6110.801,788
9/16/201510.8510.9310.8010.8071,041
9/15/201510.8110.8510.6510.833,824
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center