TSBK Historical Prices
Timberland Bancorp Inc · daily open, high, low, close & volume
Trading days
250
Period high
49.38
Period low
32.34
Period change
+45.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48.22 | 48.75 | 48.13 | 48.16 | +1.69% | 38,082 |
| Nov 3, 2026 | 47.99 | 48.18 | 46.98 | 47.36 | -0.86% | 36,286 |
| Nov 2, 2026 | 47.28 | 48.12 | 47.00 | 47.77 | +2.03% | 33,729 |
| Oct 30, 2026 | 47.71 | 47.71 | 46.75 | 46.82 | -0.93% | 15,501 |
| Oct 29, 2026 | 47.59 | 48.35 | 47.03 | 47.26 | +0.38% | 25,563 |
| Oct 28, 2026 | 48.23 | 48.56 | 46.84 | 47.08 | -1.71% | 40,718 |
| Oct 27, 2026 | 47.27 | 48.32 | 46.65 | 47.90 | +2.13% | 71,724 |
| Oct 26, 2026 | 47.27 | 47.41 | 46.84 | 46.90 | +0.32% | 53,155 |
| Oct 23, 2026 | 46.80 | 47.65 | 46.40 | 46.75 | -0.40% | 33,515 |
| Oct 22, 2026 | 45.60 | 47.03 | 45.60 | 46.94 | +2.96% | 22,031 |
| Oct 21, 2026 | 45.51 | 45.63 | 44.90 | 45.59 | -0.57% | 32,243 |
| Oct 20, 2026 | 44.00 | 46.24 | 44.00 | 45.85 | +1.01% | 30,457 |
| Oct 19, 2026 | 45.60 | 45.90 | 45.10 | 45.39 | -0.33% | 26,654 |
| Oct 16, 2026 | 45.46 | 46.00 | 45.38 | 45.54 | +0.35% | 23,797 |
| Oct 15, 2026 | 45.04 | 45.80 | 45.04 | 45.38 | +0.84% | 17,802 |
| Oct 14, 2026 | 44.69 | 45.33 | 44.48 | 45.00 | -0.38% | 38,171 |
| Oct 13, 2026 | 45.39 | 45.39 | 44.75 | 45.17 | -0.22% | 16,647 |
| Oct 12, 2026 | 44.81 | 45.67 | 44.36 | 45.27 | +1.00% | 28,068 |
| Oct 9, 2026 | 45.56 | 45.56 | 44.48 | 44.82 | -1.23% | 13,802 |
| Oct 8, 2026 | 44.69 | 45.75 | 44.59 | 45.38 | +1.14% | 25,812 |
| Oct 7, 2026 | 44.92 | 45.40 | 44.13 | 44.87 | -1.71% | 21,651 |
| Oct 6, 2026 | 45.34 | 45.73 | 45.05 | 45.65 | +1.06% | 30,260 |
| Oct 5, 2026 | 45.40 | 45.75 | 44.79 | 45.17 | -0.70% | 28,797 |
| Oct 2, 2026 | 44.93 | 45.87 | 44.84 | 45.49 | +1.93% | 31,569 |
| Oct 1, 2026 | 44.38 | 44.97 | 43.73 | 44.63 | +0.11% | 20,764 |
| Sep 30, 2026 | 44.85 | 45.13 | 43.64 | 44.58 | -0.67% | 37,932 |
| Sep 29, 2026 | 45.20 | 45.50 | 44.70 | 44.88 | -0.31% | 18,420 |
| Sep 28, 2026 | 45.56 | 45.56 | 45.02 | 45.02 | -0.86% | 23,329 |
| Sep 25, 2026 | 45.50 | 45.69 | 44.80 | 45.41 | +0.69% | 23,619 |
| Sep 24, 2026 | 44.85 | 45.79 | 44.63 | 45.10 | +0.62% | 38,448 |
| Sep 23, 2026 | 45.17 | 45.27 | 44.54 | 44.82 | -1.58% | 28,602 |
| Sep 22, 2026 | 45.79 | 46.09 | 44.88 | 45.54 | -0.02% | 25,445 |
| Sep 21, 2026 | 46.10 | 46.13 | 45.38 | 45.55 | -0.78% | 27,690 |
| Sep 18, 2026 | 46.45 | 46.45 | 45.59 | 45.91 | -1.31% | 61,563 |
| Sep 17, 2026 | 46.40 | 46.72 | 45.92 | 46.52 | +0.65% | 56,403 |
| Sep 16, 2026 | 47.15 | 47.47 | 45.88 | 46.22 | -1.66% | 23,213 |
| Sep 15, 2026 | 46.85 | 47.13 | 46.60 | 47.00 | +0.41% | 23,336 |
| Sep 14, 2026 | 46.46 | 47.16 | 46.46 | 46.81 | +0.73% | 27,774 |
| Sep 11, 2026 | 46.66 | 47.62 | 46.11 | 46.47 | -0.17% | 23,918 |
| Sep 10, 2026 | 46.08 | 46.63 | 45.49 | 46.55 | +0.17% | 28,716 |
| Sep 9, 2026 | 46.03 | 46.50 | 45.95 | 46.47 | +0.85% | 34,951 |
| Sep 8, 2026 | 46.17 | 46.46 | 45.94 | 46.08 | -0.80% | 37,800 |
| Sep 4, 2026 | 45.90 | 46.46 | 45.90 | 46.45 | +0.78% | 28,036 |
| Sep 3, 2026 | 45.96 | 46.24 | 45.96 | 46.09 | +0.94% | 19,644 |
| Sep 2, 2026 | 45.22 | 46.30 | 45.22 | 45.66 | +0.15% | 37,658 |
| Aug 31, 2026 | 46.46 | 46.92 | 45.45 | 45.59 | -1.75% | 30,908 |
| Aug 28, 2026 | 46.16 | 46.81 | 45.84 | 46.40 | +0.35% | 50,323 |
| Aug 27, 2026 | 46.14 | 46.59 | 45.72 | 46.24 | +0.15% | 26,392 |
| Aug 26, 2026 | 46.29 | 46.29 | 45.70 | 46.17 | +0.28% | 37,332 |
| Aug 25, 2026 | 45.91 | 46.53 | 45.62 | 46.04 | +0.28% | 44,921 |
| Aug 24, 2026 | 46.52 | 47.00 | 45.77 | 45.91 | -1.37% | 31,400 |
| Aug 21, 2026 | 46.43 | 46.83 | 46.04 | 46.55 | +0.47% | 79,834 |
| Aug 20, 2026 | 46.06 | 47.71 | 46.06 | 46.33 | +0.70% | 53,181 |
| Aug 19, 2026 | 47.26 | 49.38 | 45.87 | 46.01 | -1.71% | 61,128 |
| Aug 18, 2026 | 46.13 | 47.13 | 45.87 | 46.81 | +2.05% | 40,598 |
| Aug 17, 2026 | 46.09 | 46.48 | 45.85 | 45.87 | -0.39% | 27,834 |
| Aug 14, 2026 | 46.38 | 46.60 | 45.98 | 46.05 | -0.80% | 19,543 |
| Aug 13, 2026 | 46.33 | 46.59 | 46.01 | 46.42 | +0.93% | 24,651 |
| Aug 12, 2026 | 45.63 | 46.50 | 45.44 | 45.99 | +0.79% | 29,812 |
| Aug 11, 2026 | 45.25 | 45.87 | 45.25 | 45.63 | +1.40% | 26,392 |
| Aug 10, 2026 | 44.97 | 45.55 | 44.46 | 45.00 | -0.49% | 38,127 |
| Aug 7, 2026 | 45.44 | 46.29 | 44.53 | 45.22 | -1.09% | 72,678 |
| Aug 6, 2026 | 45.16 | 45.72 | 44.96 | 45.72 | +2.17% | 25,126 |
| Aug 5, 2026 | 44.49 | 45.31 | 44.28 | 44.75 | -0.71% | 29,879 |
| Aug 4, 2026 | 45.04 | 45.49 | 44.51 | 45.07 | -0.88% | 31,933 |
| Aug 3, 2026 | 45.54 | 45.95 | 44.81 | 45.47 | +1.43% | 59,237 |
| Jul 31, 2026 | 44.66 | 45.42 | 44.30 | 44.83 | -0.11% | 69,457 |
| Jul 30, 2026 | 45.60 | 45.60 | 43.96 | 44.88 | -0.29% | 26,960 |
| Jul 29, 2026 | 44.61 | 45.36 | 44.48 | 45.01 | +1.31% | 27,197 |
| Jul 28, 2026 | 43.98 | 44.78 | 43.12 | 44.43 | +0.98% | 21,678 |
| Jul 27, 2026 | 43.93 | 44.20 | 43.37 | 44.00 | +0.46% | 32,971 |
| Jul 24, 2026 | 43.61 | 44.15 | 41.32 | 43.80 | +0.76% | 68,926 |
| Jul 23, 2026 | 42.77 | 43.58 | 42.34 | 43.47 | +0.28% | 41,436 |
| Jul 22, 2026 | 43.00 | 43.35 | 42.50 | 43.35 | +0.02% | 35,742 |
| Jul 21, 2026 | 43.67 | 43.67 | 42.88 | 43.34 | -0.76% | 29,342 |
| Jul 20, 2026 | 43.79 | 43.98 | 42.45 | 43.67 | -0.23% | 23,269 |
| Jul 17, 2026 | 44.45 | 45.21 | 43.21 | 43.77 | -2.45% | 57,779 |
| Jul 16, 2026 | 43.42 | 44.95 | 43.42 | 44.87 | +3.17% | 21,943 |
| Jul 15, 2026 | 43.44 | 43.78 | 43.22 | 43.49 | +0.42% | 25,500 |
| Jul 14, 2026 | 43.88 | 43.88 | 43.01 | 43.31 | -0.82% | 31,715 |
| Jul 13, 2026 | 43.00 | 44.00 | 43.00 | 43.67 | +1.42% | 23,542 |
| Jul 10, 2026 | 43.15 | 43.53 | 42.95 | 43.06 | -0.60% | 21,624 |
| Jul 9, 2026 | 43.10 | 43.70 | 43.03 | 43.32 | +0.17% | 20,321 |
| Jul 8, 2026 | 44.18 | 44.18 | 42.88 | 43.24 | -2.25% | 28,870 |
| Jul 7, 2026 | 44.38 | 45.08 | 43.88 | 44.24 | +0.59% | 32,825 |
| Jul 6, 2026 | 44.44 | 44.72 | 43.80 | 43.98 | -1.54% | 24,837 |
| Jul 2, 2026 | 45.38 | 45.58 | 44.34 | 44.67 | -1.61% | 26,783 |
| Jul 1, 2026 | 45.46 | 45.63 | 44.79 | 45.40 | +1.32% | 49,477 |
| Jun 30, 2026 | 44.47 | 44.81 | 44.00 | 44.81 | +0.40% | 20,558 |
| Jun 29, 2026 | 44.79 | 44.80 | 44.05 | 44.63 | -0.38% | 37,782 |
| Jun 26, 2026 | 44.10 | 45.17 | 44.10 | 44.80 | +1.52% | 225,006 |
| Jun 25, 2026 | 44.60 | 44.61 | 44.10 | 44.13 | -1.08% | 29,407 |
| Jun 24, 2026 | 44.53 | 44.99 | 44.00 | 44.61 | +1.73% | 42,122 |
| Jun 23, 2026 | 42.82 | 45.27 | 42.50 | 43.85 | +3.20% | 152,048 |
| Jun 22, 2026 | 41.94 | 42.58 | 41.92 | 42.49 | -0.09% | 22,084 |
| Jun 18, 2026 | 42.57 | 42.57 | 41.95 | 42.53 | +1.29% | 30,702 |
| Jun 17, 2026 | 42.43 | 42.57 | 41.45 | 41.99 | -0.26% | 26,767 |
| Jun 16, 2026 | 42.13 | 42.66 | 41.35 | 42.10 | +0.02% | 43,836 |
| Jun 15, 2026 | 43.01 | 43.01 | 41.91 | 42.09 | -1.36% | 12,205 |
| Jun 12, 2026 | 42.69 | 43.06 | 42.32 | 42.67 | +1.11% | 21,782 |
| Jun 11, 2026 | 43.58 | 43.58 | 42.05 | 42.20 | -2.29% | 18,872 |
| Jun 10, 2026 | 43.00 | 43.37 | 42.48 | 43.19 | +0.98% | 29,456 |
| Jun 9, 2026 | 41.38 | 42.89 | 41.28 | 42.77 | +3.36% | 60,932 |
| Jun 8, 2026 | 41.99 | 42.00 | 41.03 | 41.38 | -0.50% | 17,494 |
| Jun 5, 2026 | 41.01 | 42.00 | 41.00 | 41.59 | +0.73% | 15,675 |
| Jun 4, 2026 | 40.63 | 41.37 | 39.53 | 41.29 | +2.89% | 20,579 |
| Jun 3, 2026 | 40.84 | 40.88 | 39.77 | 40.13 | -1.80% | 29,987 |
| Jun 2, 2026 | 40.15 | 41.17 | 39.96 | 40.87 | +1.76% | 27,641 |
| Jun 1, 2026 | 40.20 | 40.20 | 39.65 | 40.16 | -1.03% | 23,303 |
| May 29, 2026 | 40.55 | 41.04 | 40.42 | 40.58 | -0.93% | 22,435 |
| May 28, 2026 | 40.80 | 41.09 | 40.29 | 40.96 | -0.15% | 20,842 |
| May 27, 2026 | 41.14 | 41.33 | 40.49 | 41.02 | +0.00% | 13,839 |
| May 26, 2026 | 40.22 | 41.03 | 40.22 | 41.02 | +2.14% | 25,090 |
| May 22, 2026 | 40.69 | 41.16 | 40.08 | 40.16 | -1.23% | 24,071 |
| May 21, 2026 | 40.19 | 40.86 | 39.39 | 40.66 | +0.57% | 24,932 |
| May 20, 2026 | 39.81 | 40.50 | 39.81 | 40.43 | +1.30% | 28,049 |
| May 19, 2026 | 39.64 | 39.93 | 38.99 | 39.91 | +0.43% | 12,780 |
| May 18, 2026 | 39.13 | 40.10 | 39.13 | 39.74 | +1.48% | 23,770 |
| May 15, 2026 | 39.48 | 39.66 | 39.01 | 39.16 | -1.11% | 32,195 |
| May 14, 2026 | 40.00 | 40.32 | 39.41 | 39.60 | -0.03% | 21,360 |
| May 13, 2026 | 39.01 | 39.87 | 38.75 | 39.61 | +0.89% | 31,852 |
| May 12, 2026 | 39.43 | 39.43 | 38.29 | 39.26 | -1.13% | 32,598 |
| May 11, 2026 | 40.92 | 41.37 | 39.62 | 39.71 | -3.17% | 23,414 |
| May 8, 2026 | 40.84 | 41.36 | 40.65 | 41.01 | -1.01% | 17,869 |
| May 7, 2026 | 40.92 | 41.77 | 40.92 | 41.43 | +0.61% | 17,549 |
| May 6, 2026 | 40.86 | 41.62 | 40.66 | 41.18 | +1.43% | 19,081 |
| May 5, 2026 | 40.44 | 41.05 | 40.37 | 40.60 | +0.84% | 22,286 |
| May 4, 2026 | 40.03 | 42.40 | 36.70 | 40.26 | -0.27% | 46,147 |
| May 1, 2026 | 39.91 | 40.82 | 38.60 | 40.37 | +1.23% | 42,900 |
| Apr 30, 2026 | 40.21 | 40.61 | 39.77 | 39.88 | -1.75% | 24,608 |
| Apr 29, 2026 | 41.78 | 41.78 | 40.19 | 40.59 | -2.92% | 27,135 |
| Apr 28, 2026 | 41.10 | 42.07 | 40.64 | 41.81 | +2.13% | 27,262 |
| Apr 27, 2026 | 40.41 | 41.59 | 40.21 | 40.94 | +0.71% | 21,110 |
| Apr 24, 2026 | 40.54 | 41.10 | 39.63 | 40.65 | +0.27% | 25,543 |
| Apr 23, 2026 | 40.43 | 40.62 | 39.77 | 40.54 | +0.92% | 14,877 |
| Apr 22, 2026 | 40.09 | 41.25 | 39.65 | 40.17 | -0.05% | 39,886 |
| Apr 21, 2026 | 41.23 | 41.23 | 39.76 | 40.19 | -2.62% | 23,469 |
| Apr 20, 2026 | 41.20 | 41.83 | 40.20 | 41.27 | -0.70% | 19,477 |
| Apr 17, 2026 | 41.12 | 42.12 | 41.12 | 41.56 | +2.14% | 25,101 |
| Apr 16, 2026 | 41.08 | 41.30 | 40.49 | 40.69 | -1.71% | 28,262 |
| Apr 15, 2026 | 41.38 | 41.57 | 40.66 | 41.40 | +0.02% | 29,867 |
| Apr 14, 2026 | 41.08 | 41.54 | 40.75 | 41.39 | +0.41% | 53,509 |
| Apr 13, 2026 | 41.41 | 41.41 | 39.81 | 41.22 | -0.60% | 39,234 |
| Apr 10, 2026 | 43.55 | 43.55 | 41.25 | 41.47 | -4.40% | 27,315 |
| Apr 9, 2026 | 42.26 | 43.39 | 42.10 | 43.38 | +2.65% | 93,961 |
| Apr 8, 2026 | 42.32 | 42.66 | 42.15 | 42.26 | +1.79% | 56,742 |
| Apr 7, 2026 | 41.56 | 42.62 | 41.10 | 41.52 | +0.06% | 63,148 |
| Apr 6, 2026 | 40.44 | 41.67 | 40.44 | 41.49 | +2.83% | 122,021 |
| Apr 2, 2026 | 40.04 | 40.74 | 39.65 | 40.35 | +0.22% | 84,573 |
| Apr 1, 2026 | 39.67 | 40.44 | 39.57 | 40.26 | +2.10% | 210,231 |
| Mar 31, 2026 | 39.52 | 39.79 | 39.20 | 39.43 | +0.59% | 21,913 |
| Mar 30, 2026 | 39.25 | 39.38 | 39.06 | 39.20 | +0.75% | 25,595 |
| Mar 27, 2026 | 39.03 | 39.24 | 38.82 | 38.91 | -0.77% | 16,146 |
| Mar 26, 2026 | 39.05 | 39.53 | 39.03 | 39.21 | -0.08% | 19,313 |
| Mar 25, 2026 | 39.61 | 39.80 | 39.11 | 39.24 | -0.36% | 26,499 |
| Mar 24, 2026 | 39.12 | 39.65 | 39.12 | 39.38 | +0.31% | 26,735 |
| Mar 23, 2026 | 39.04 | 39.70 | 39.04 | 39.26 | +2.80% | 29,059 |
| Mar 20, 2026 | 38.59 | 38.65 | 38.13 | 38.19 | -0.70% | 38,606 |
| Mar 19, 2026 | 37.40 | 38.85 | 37.40 | 38.46 | +2.12% | 30,942 |
| Mar 18, 2026 | 38.05 | 38.19 | 37.64 | 37.66 | -1.44% | 24,214 |
| Mar 17, 2026 | 38.35 | 38.55 | 37.90 | 38.21 | +0.50% | 30,062 |
| Mar 16, 2026 | 38.47 | 38.71 | 37.86 | 38.02 | +0.28% | 26,053 |
| Mar 13, 2026 | 38.64 | 38.70 | 37.42 | 37.91 | -0.93% | 37,321 |
| Mar 12, 2026 | 38.00 | 38.40 | 37.75 | 38.27 | -0.18% | 26,801 |
| Mar 11, 2026 | 38.60 | 38.72 | 38.01 | 38.34 | -0.67% | 19,675 |
| Mar 10, 2026 | 38.33 | 39.19 | 38.33 | 38.60 | +0.23% | 29,714 |
| Mar 9, 2026 | 37.74 | 38.56 | 36.77 | 38.51 | +0.42% | 24,665 |
| Mar 6, 2026 | 37.79 | 38.47 | 37.50 | 38.35 | -0.29% | 26,468 |
| Mar 5, 2026 | 38.62 | 38.85 | 38.35 | 38.46 | -1.51% | 22,205 |
| Mar 4, 2026 | 39.05 | 39.20 | 38.81 | 39.05 | +0.98% | 29,319 |
| Mar 3, 2026 | 38.25 | 38.71 | 37.90 | 38.67 | -0.10% | 21,593 |
| Mar 2, 2026 | 37.77 | 39.05 | 37.77 | 38.71 | +1.65% | 27,594 |
| Feb 27, 2026 | 39.00 | 39.01 | 38.08 | 38.08 | -3.13% | 24,288 |
| Feb 26, 2026 | 39.25 | 39.79 | 38.83 | 39.31 | +0.46% | 13,569 |
| Feb 25, 2026 | 38.19 | 39.37 | 38.19 | 39.13 | +3.41% | 26,026 |
| Feb 24, 2026 | 38.30 | 38.42 | 37.74 | 37.84 | -0.21% | 12,607 |
| Feb 23, 2026 | 38.98 | 39.17 | 37.83 | 37.92 | -2.84% | 21,417 |
| Feb 20, 2026 | 38.56 | 39.09 | 38.46 | 39.03 | +1.27% | 11,898 |
| Feb 19, 2026 | 38.79 | 38.94 | 38.42 | 38.54 | -0.93% | 8,346 |
| Feb 18, 2026 | 39.19 | 39.74 | 38.60 | 38.90 | -0.49% | 15,788 |
| Feb 17, 2026 | 39.23 | 39.59 | 39.09 | 39.09 | +0.10% | 15,814 |
| Feb 13, 2026 | 39.10 | 39.47 | 38.77 | 39.05 | -0.71% | 28,013 |
| Feb 12, 2026 | 38.80 | 39.35 | 38.72 | 39.33 | +1.24% | 28,236 |
| Feb 11, 2026 | 39.31 | 39.39 | 38.63 | 38.85 | -0.26% | 7,900 |
| Feb 10, 2026 | 39.28 | 39.49 | 38.75 | 38.95 | -0.92% | 16,737 |
| Feb 9, 2026 | 39.60 | 39.74 | 38.98 | 39.31 | -0.81% | 12,790 |
| Feb 6, 2026 | 39.70 | 40.41 | 39.63 | 39.63 | +0.03% | 39,693 |
| Feb 5, 2026 | 38.93 | 39.67 | 38.91 | 39.62 | +1.28% | 32,727 |
| Feb 4, 2026 | 39.25 | 39.25 | 38.61 | 39.12 | +0.05% | 22,623 |
| Feb 3, 2026 | 39.10 | 39.50 | 38.50 | 39.10 | -0.05% | 16,478 |
| Feb 2, 2026 | 39.29 | 39.99 | 39.06 | 39.12 | +0.46% | 38,247 |
| Jan 30, 2026 | 38.18 | 39.33 | 38.05 | 38.94 | +2.12% | 34,077 |
| Jan 29, 2026 | 37.01 | 38.42 | 37.00 | 38.13 | +3.92% | 16,737 |
| Jan 28, 2026 | 37.70 | 37.70 | 36.68 | 36.69 | -1.95% | 12,045 |
| Jan 27, 2026 | 36.45 | 37.75 | 36.45 | 37.42 | +2.44% | 12,118 |
| Jan 26, 2026 | 36.58 | 37.65 | 36.23 | 36.53 | -0.49% | 16,567 |
| Jan 23, 2026 | 37.03 | 37.12 | 36.70 | 36.71 | -2.05% | 16,135 |
| Jan 22, 2026 | 37.44 | 37.87 | 37.26 | 37.48 | +0.03% | 19,533 |
| Jan 21, 2026 | 36.05 | 37.62 | 36.05 | 37.47 | +3.88% | 28,805 |
| Jan 20, 2026 | 35.76 | 36.38 | 35.76 | 36.07 | -0.52% | 10,139 |
| Jan 16, 2026 | 36.76 | 36.76 | 36.09 | 36.26 | -1.63% | 12,828 |
| Jan 15, 2026 | 36.63 | 37.00 | 36.63 | 36.86 | +1.54% | 10,633 |
| Jan 14, 2026 | 35.63 | 36.30 | 35.50 | 36.30 | +2.20% | 12,342 |
| Jan 13, 2026 | 35.57 | 35.66 | 35.50 | 35.52 | -0.17% | 16,340 |
| Jan 12, 2026 | 35.48 | 35.85 | 35.48 | 35.58 | -0.75% | 8,440 |
| Jan 9, 2026 | 36.45 | 36.45 | 35.81 | 35.85 | -1.62% | 8,896 |
| Jan 8, 2026 | 35.50 | 36.75 | 35.50 | 36.44 | +2.16% | 9,852 |
| Jan 7, 2026 | 35.90 | 35.94 | 35.28 | 35.67 | -0.92% | 15,264 |
| Jan 6, 2026 | 36.05 | 36.38 | 35.58 | 36.00 | -0.33% | 17,058 |
| Jan 5, 2026 | 35.31 | 36.50 | 35.31 | 36.12 | +2.24% | 14,671 |
| Jan 2, 2026 | 35.51 | 35.92 | 35.24 | 35.33 | -1.31% | 14,736 |
| Dec 31, 2025 | 36.01 | 36.01 | 35.73 | 35.80 | +0.03% | 9,339 |
| Dec 30, 2025 | 35.85 | 36.16 | 35.37 | 35.79 | -0.22% | 11,553 |
| Dec 29, 2025 | 35.91 | 36.34 | 35.50 | 35.87 | +0.14% | 17,902 |
| Dec 26, 2025 | 35.55 | 36.10 | 35.55 | 35.82 | -0.86% | 11,222 |
| Dec 24, 2025 | 35.99 | 36.88 | 33.33 | 36.13 | +0.03% | 11,165 |
| Dec 23, 2025 | 36.17 | 37.06 | 36.12 | 36.12 | -0.50% | 13,994 |
| Dec 22, 2025 | 36.54 | 37.08 | 35.98 | 36.30 | -0.17% | 22,358 |
| Dec 19, 2025 | 37.70 | 38.28 | 36.07 | 36.36 | -3.66% | 43,073 |
| Dec 18, 2025 | 37.95 | 38.00 | 37.44 | 37.74 | +0.77% | 14,223 |
| Dec 17, 2025 | 37.40 | 37.75 | 37.33 | 37.45 | +0.16% | 15,944 |
| Dec 16, 2025 | 37.43 | 37.77 | 36.99 | 37.39 | -0.16% | 22,740 |
| Dec 15, 2025 | 37.64 | 37.90 | 37.40 | 37.45 | +0.35% | 22,204 |
| Dec 12, 2025 | 37.67 | 37.67 | 36.82 | 37.32 | -0.08% | 15,081 |
| Dec 11, 2025 | 37.09 | 37.75 | 36.92 | 37.35 | +0.97% | 20,454 |
| Dec 10, 2025 | 35.36 | 37.32 | 35.36 | 36.99 | +5.10% | 29,152 |
| Dec 9, 2025 | 34.97 | 35.69 | 34.89 | 35.20 | +2.28% | 24,416 |
| Dec 8, 2025 | 34.60 | 34.62 | 33.86 | 34.41 | -0.64% | 13,560 |
| Dec 5, 2025 | 34.78 | 34.84 | 34.40 | 34.63 | +0.09% | 16,300 |
| Dec 4, 2025 | 34.87 | 34.87 | 34.59 | 34.60 | -0.12% | 8,610 |
| Dec 3, 2025 | 34.10 | 34.90 | 34.10 | 34.64 | +1.14% | 33,084 |
| Dec 2, 2025 | 34.81 | 34.87 | 34.18 | 34.25 | -1.58% | 21,110 |
| Dec 1, 2025 | 33.90 | 35.05 | 33.90 | 34.80 | +1.75% | 10,300 |
| Nov 28, 2025 | 34.86 | 34.86 | 33.99 | 34.20 | -1.10% | 7,543 |
| Nov 26, 2025 | 34.76 | 35.04 | 34.57 | 34.58 | -0.66% | 15,079 |
| Nov 25, 2025 | 34.55 | 35.00 | 34.49 | 34.81 | +3.45% | 9,557 |
| Nov 24, 2025 | 34.26 | 34.26 | 33.54 | 33.65 | -0.88% | 11,583 |
| Nov 21, 2025 | 33.28 | 34.86 | 33.28 | 33.95 | +2.01% | 24,005 |
| Nov 20, 2025 | 33.25 | 33.45 | 33.05 | 33.28 | +1.62% | 10,044 |
| Nov 19, 2025 | 32.50 | 33.08 | 32.50 | 32.75 | +1.27% | 10,498 |
| Nov 18, 2025 | 32.50 | 32.64 | 32.34 | 32.34 | -0.40% | 5,953 |
| Nov 17, 2025 | 33.46 | 33.46 | 32.47 | 32.47 | -3.65% | 11,546 |
| Nov 14, 2025 | 33.43 | 33.74 | 33.16 | 33.70 | +0.21% | 10,203 |
| Nov 13, 2025 | 33.14 | 33.95 | 33.14 | 33.63 | +0.78% | 11,642 |
| Nov 12, 2025 | 33.28 | 33.43 | 33.28 | 33.37 | +0.88% | 5,626 |
| Nov 11, 2025 | 33.15 | 33.45 | 33.08 | 33.08 | +0.67% | 4,141 |
| Nov 10, 2025 | 33.05 | 33.25 | 32.67 | 32.86 | -0.45% | 9,264 |
| Nov 7, 2025 | 32.84 | 33.39 | 32.84 | 33.01 | +0.76% | 11,274 |
| Nov 6, 2025 | 32.60 | 33.00 | 32.60 | 32.76 | -1.36% | 6,501 |
| Nov 5, 2025 | 32.70 | 33.21 | 32.61 | 33.21 | +2.15% | 7,114 |
Daily open, high, low, close and volume for Timberland Bancorp Inc (TSBK). Showing 250 trading days. Unadjusted prices.