Timberland Bancorp Inc. (TSBK)
28.80
0.05 (0.17%)
At close: Apr 11, 2025, 12:05 PM
Timberland Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 29.58 | 29.58 | 28.20 | 28.75 | -1.67 | -5.49% | 10,453 |
| Apr 9, 2025 | 28.38 | 31.36 | 27.93 | 30.42 | 2.09 | 7.38% | 12,340 |
| Apr 8, 2025 | 29.53 | 29.85 | 28.10 | 28.33 | -0.67 | -2.31% | 13,500 |
| Apr 7, 2025 | 27.51 | 30.70 | 27.51 | 29.00 | 0.16 | 0.55% | 16,636 |
| Apr 4, 2025 | 28.16 | 29.11 | 27.78 | 28.84 | 0.06 | 0.21% | 16,700 |
| Apr 3, 2025 | 29.52 | 29.52 | 28.33 | 28.78 | -1.89 | -6.16% | 12,500 |
| Apr 2, 2025 | 30.31 | 30.85 | 29.91 | 30.67 | 0.44 | 1.46% | 16,737 |
| Apr 1, 2025 | 30.08 | 30.23 | 30.08 | 30.23 | 0.08 | 0.27% | 4,200 |
| Mar 31, 2025 | 29.93 | 30.80 | 29.93 | 30.15 | -0.54 | -1.76% | 19,501 |
| Mar 28, 2025 | 30.85 | 30.85 | 30.69 | 30.69 | -0.28 | -0.90% | 7,707 |
| Mar 27, 2025 | 30.73 | 30.99 | 30.50 | 30.97 | 0.42 | 1.37% | 10,404 |
| Mar 26, 2025 | 30.32 | 30.55 | 30.32 | 30.55 | 0.71 | 2.38% | 5,700 |
| Mar 25, 2025 | 29.98 | 30.06 | 29.84 | 29.84 | -0.43 | -1.42% | 9,703 |
| Mar 24, 2025 | 30.49 | 30.49 | 29.50 | 30.27 | 0.18 | 0.60% | 8,334 |
| Mar 21, 2025 | 29.53 | 30.24 | 29.49 | 30.09 | 0.10 | 0.33% | 41,428 |
| Mar 20, 2025 | 30.28 | 30.57 | 29.93 | 29.99 | -0.62 | -2.03% | 17,820 |
| Mar 19, 2025 | 30.17 | 30.95 | 30.01 | 30.61 | 0.51 | 1.69% | 6,400 |
| Mar 18, 2025 | 30.12 | 30.12 | 29.61 | 30.10 | 0.28 | 0.94% | 27,900 |
| Mar 17, 2025 | 29.68 | 29.97 | 29.68 | 29.82 | -0.30 | -1.00% | 8,201 |
| Mar 14, 2025 | 29.42 | 30.39 | 29.42 | 30.12 | 0.70 | 2.38% | 17,110 |
| Mar 13, 2025 | 30.08 | 30.08 | 29.42 | 29.42 | -0.77 | -2.55% | 13,315 |
| Mar 12, 2025 | 29.79 | 30.19 | 29.21 | 30.19 | 1.20 | 4.14% | 18,513 |
| Mar 11, 2025 | 30.25 | 30.57 | 28.99 | 28.99 | -0.62 | -2.09% | 17,921 |
| Mar 10, 2025 | 29.85 | 30.36 | 29.51 | 29.61 | -0.63 | -2.08% | 15,700 |
| Mar 7, 2025 | 29.61 | 30.67 | 29.61 | 30.24 | -0.01 | -0.03% | 11,635 |
| Mar 6, 2025 | 30.07 | 30.58 | 30.00 | 30.25 | -0.05 | -0.17% | 9,000 |
| Mar 5, 2025 | 30.45 | 30.58 | 30.06 | 30.30 | -0.15 | -0.49% | 14,500 |
| Mar 4, 2025 | 30.49 | 31.08 | 30.35 | 30.45 | -0.30 | -0.98% | 14,134 |
| Mar 3, 2025 | 31.76 | 31.91 | 30.75 | 30.75 | -1.27 | -3.97% | 12,900 |
| Feb 28, 2025 | 31.77 | 32.27 | 31.25 | 32.02 | 0.37 | 1.17% | 26,700 |
| Feb 27, 2025 | 31.86 | 31.86 | 31.59 | 31.65 | -0.39 | -1.22% | 10,000 |
| Feb 26, 2025 | 30.91 | 32.06 | 30.91 | 32.04 | 1.32 | 4.30% | 15,500 |
| Feb 25, 2025 | 30.73 | 31.16 | 30.53 | 30.72 | 0.19 | 0.62% | 15,307 |
| Feb 24, 2025 | 30.97 | 31.10 | 30.53 | 30.53 | -0.27 | -0.88% | 8,709 |
| Feb 21, 2025 | 30.72 | 31.15 | 30.43 | 30.80 | 0.46 | 1.52% | 18,321 |
| Feb 20, 2025 | 30.85 | 30.85 | 29.97 | 30.34 | -0.06 | -0.20% | 12,200 |
| Feb 19, 2025 | 30.24 | 30.46 | 30.19 | 30.40 | -0.10 | -0.33% | 4,808 |
| Feb 18, 2025 | 30.67 | 30.69 | 30.33 | 30.50 | 0.02 | 0.07% | 21,403 |
| Feb 14, 2025 | 30.41 | 30.65 | 30.29 | 30.48 | -0.22 | -0.72% | 5,409 |
| Feb 13, 2025 | 30.45 | 30.70 | 30.14 | 30.70 | 0.41 | 1.35% | 5,700 |
| Feb 12, 2025 | 30.58 | 30.58 | 30.29 | 30.29 | -0.78 | -2.51% | 6,100 |
| Feb 11, 2025 | 30.52 | 31.30 | 30.52 | 31.07 | 0.28 | 0.91% | 7,917 |
| Feb 10, 2025 | 30.94 | 31.62 | 30.54 | 30.79 | -0.14 | -0.45% | 8,141 |
| Feb 7, 2025 | 30.98 | 31.00 | 30.51 | 30.93 | -0.28 | -0.90% | 7,100 |
| Feb 6, 2025 | 31.42 | 31.42 | 30.99 | 31.21 | 0.06 | 0.19% | 5,700 |
| Feb 5, 2025 | 30.32 | 31.50 | 30.32 | 31.15 | 0.88 | 2.91% | 9,511 |
| Feb 4, 2025 | 29.70 | 30.27 | 29.70 | 30.27 | 0.57 | 1.92% | 5,100 |
| Feb 3, 2025 | 29.80 | 30.06 | 29.35 | 29.70 | -0.32 | -1.07% | 10,500 |
| Jan 31, 2025 | 30.07 | 30.55 | 29.81 | 30.02 | -0.13 | -0.43% | 10,200 |
| Jan 30, 2025 | 29.93 | 30.15 | 29.93 | 30.15 | 0.11 | 0.37% | 4,800 |