Timberland Bancorp Inc. (TSBK)
NASDAQ: TSBK
· Real-Time Price · USD
34.20
-0.07 (-0.20%)
At close: Sep 26, 2025, 3:59 PM
34.20
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
TSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.25 | 34.38 | 34.00 | 34.20 | 34.20 | -0.20% | 10,579 |
| Sep 25, 2025 | 34.10 | 34.62 | 34.03 | 34.27 | 34.27 | -0.38% | 11,214 |
| Sep 24, 2025 | 34.63 | 34.78 | 34.31 | 34.40 | 34.40 | -0.17% | 8,728 |
| Sep 23, 2025 | 34.86 | 34.99 | 34.23 | 34.46 | 34.46 | -0.86% | 15,600 |
| Sep 22, 2025 | 35.02 | 35.35 | 34.56 | 34.76 | 34.76 | -0.40% | 18,100 |
| Sep 19, 2025 | 35.71 | 35.78 | 34.78 | 34.90 | 34.90 | -2.30% | 45,619 |
| Sep 18, 2025 | 35.73 | 38.08 | 35.56 | 35.72 | 35.72 | 0.62% | 37,400 |
| Sep 17, 2025 | 35.95 | 36.54 | 35.35 | 35.50 | 35.50 | -0.08% | 21,300 |
| Sep 16, 2025 | 36.47 | 36.51 | 35.31 | 35.53 | 35.53 | -2.58% | 14,700 |
| Sep 15, 2025 | 36.71 | 36.73 | 36.47 | 36.47 | 36.47 | 0.11% | 8,748 |
| Sep 12, 2025 | 35.82 | 36.49 | 35.41 | 36.43 | 36.43 | 0.80% | 20,700 |
| Sep 11, 2025 | 34.87 | 36.14 | 34.76 | 36.14 | 36.14 | 4.36% | 49,730 |
| Sep 10, 2025 | 34.81 | 34.82 | 34.56 | 34.63 | 34.63 | -0.12% | 18,700 |
| Sep 9, 2025 | 34.73 | 34.77 | 34.50 | 34.67 | 34.67 | -0.72% | 75,000 |
| Sep 8, 2025 | 34.62 | 34.95 | 34.36 | 34.92 | 34.92 | 1.10% | 25,511 |
| Sep 5, 2025 | 34.80 | 34.80 | 33.96 | 34.54 | 34.54 | 0.03% | 16,722 |
| Sep 4, 2025 | 33.98 | 34.55 | 33.91 | 34.53 | 34.53 | 1.71% | 23,141 |
| Sep 3, 2025 | 33.40 | 33.98 | 33.40 | 33.95 | 33.95 | 1.49% | 63,135 |
| Sep 2, 2025 | 33.40 | 33.45 | 33.21 | 33.45 | 33.45 | 0.00% | 32,700 |
| Aug 29, 2025 | 33.30 | 33.48 | 33.23 | 33.45 | 33.45 | 0.45% | 22,149 |