Timberland Bancorp Inc (TSBK) Historical Stock Data
31.21 ↑0.42 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSBK is down -0.37% a day on average. There have been 15 days where Timberland Bancorp Inc closed green and 15 days where TSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.58 | 31.21 | ↑$0.63 (2.06%) | 30.55 | 31.74 | 56.56K |
| 2024-12-19 | 31.89 | 30.79 | ↓$1.10 (-3.45%) | 30.79 | 33.15 | 14.51K |
| 2024-12-18 | 32.67 | 31.40 | ↓$1.27 (-3.89%) | 31.06 | 33.13 | 25.94K |
| 2024-12-17 | 32.56 | 32.76 | ↑$0.20 (0.60%) | 32.40 | 32.80 | 16.22K |
| 2024-12-16 | 32.86 | 32.52 | ↓$0.34 (-1.03%) | 32.48 | 32.95 | 7.12K |
| 2024-12-13 | 32.20 | 32.71 | ↑$0.51 (1.58%) | 32.20 | 32.89 | 7.28K |
| 2024-12-12 | 33.19 | 32.88 | ↓$0.31 (-0.93%) | 32.25 | 33.27 | 17.68K |
| 2024-12-11 | 33.17 | 32.90 | ↓$0.27 (-0.81%) | 32.90 | 33.58 | 14.07K |
| 2024-12-10 | 33.02 | 33.03 | ↑$0.01 (0.03%) | 33.02 | 33.55 | 13.52K |
| 2024-12-09 | 33.30 | 32.90 | ↓$0.40 (-1.20%) | 32.90 | 33.49 | 8.66K |
| 2024-12-06 | 33.06 | 33.26 | ↑$0.20 (0.60%) | 33.00 | 33.28 | 7.50K |
| 2024-12-05 | 32.95 | 33.06 | ↑$0.11 (0.33%) | 32.95 | 33.28 | 12.21K |
| 2024-12-04 | 32.73 | 33.02 | ↑$0.29 (0.89%) | 32.59 | 33.02 | 8.47K |
| 2024-12-03 | 33.43 | 32.77 | ↓$0.66 (-1.97%) | 32.77 | 33.43 | 14.05K |
| 2024-12-02 | 32.35 | 33.39 | ↑$1.04 (3.21%) | 32.35 | 33.54 | 18.59K |
| 2024-11-29 | 33.32 | 32.39 | ↓$0.93 (-2.79%) | 32.30 | 33.34 | 15.63K |
| 2024-11-27 | 32.53 | 33.05 | ↑$0.52 (1.60%) | 32.53 | 33.05 | 6.37K |
| 2024-11-26 | 33.55 | 32.42 | ↓$1.13 (-3.37%) | 32.42 | 33.55 | 10.50K |
| 2024-11-25 | 33.06 | 33.32 | ↑$0.26 (0.79%) | 33.01 | 33.77 | 15.03K |
| 2024-11-22 | 33.23 | 33.00 | ↓$0.23 (-0.69%) | 32.80 | 33.23 | 13.62K |
| 2024-11-21 | 32.77 | 33.05 | ↑$0.28 (0.85%) | 32.62 | 33.15 | 13.44K |
| 2024-11-20 | 31.75 | 32.38 | ↑$0.63 (1.98%) | 31.75 | 32.38 | 9.20K |
| 2024-11-19 | 31.40 | 31.91 | ↑$0.51 (1.62%) | 31.40 | 31.96 | 11.76K |
| 2024-11-18 | 32.25 | 31.66 | ↓$0.59 (-1.83%) | 31.66 | 32.29 | 10.58K |
| 2024-11-15 | 33.13 | 31.97 | ↓$1.16 (-3.50%) | 31.59 | 33.13 | 12.19K |
| 2024-11-14 | 33.28 | 32.96 | ↓$0.32 (-0.96%) | 32.50 | 33.46 | 12.67K |
| 2024-11-13 | 33.47 | 33.02 | ↓$0.45 (-1.34%) | 33.02 | 33.47 | 8.36K |
| 2024-11-12 | 33.42 | 32.62 | ↓$0.80 (-2.39%) | 32.50 | 33.70 | 11.36K |
| 2024-11-11 | 32.67 | 33.38 | ↑$0.71 (2.17%) | 32.51 | 33.54 | 17.12K |
| 2024-11-08 | 31.96 | 32.20 | ↑$0.25 (0.77%) | 31.95 | 32.24 | 7.83K |
Create an account or log in to view more rows.
$TSBK gimme gimme
$TSBK let’s buy NOW!!!
$TSBK gimme gimme
$TSBK Short again!! 😀 😀
$TSBK see you on the moon
$TSBK we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$TSBK very normal lol sike
$TSBK somebody knows something
$TSBK my hands are made out of diamonds
$TSBK Of course