$14.02 +0.20 (%) Timberland Bancorp Inc - NASDAQ

May. 2, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center