TSBK

Timberland Bancorp, Inc. Historical Stock Prices

$10.01
*  
0.29
2.82%
Get TSBK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TSBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TSBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.38  10.08  9.28  10.01 5,637
05/22/2015 9.99 10.08 9.28 10.01 5,637
05/21/2015 10.3 10.3 10.25 10.3 1,859
05/20/2015 10.64 10.64 10.3 10.3 388
05/19/2015 10.61 10.69 10.61 10.68 554
05/18/2015 10.54 10.67 10.52 10.5235 612
05/15/2015 10.47 10.514 10.35 10.5 3,587
05/14/2015 10.558 10.67 10.47 10.47 652
05/13/2015 10.452 10.5 10.452 10.498 969
05/12/2015 10.4884 10.4884 10.4884 10.4884 426
05/11/2015 10.527 10.69 10.52 10.57 3,040
05/08/2015 10.53 10.53 10.53 10.53 00
05/07/2015 10.4722 10.53 10.45 10.53 4,479
05/06/2015 10.45 10.47 10.45 10.4505 300
05/05/2015 10.3301 10.66 10.3301 10.35 1,266
05/04/2015 10.38 10.69 10.31 10.66 5,097
05/01/2015 10.63 10.7 10.23 10.3999 5,523
04/30/2015 10.6899 10.6899 10.31 10.55 2,634
04/29/2015 10.69 10.69 10.69 10.69 300
04/28/2015 10.41 10.41 10.41 10.41 00
04/27/2015 10.69 10.69 10.14 10.41 1,641
04/24/2015 10.67 10.67 10.67 10.67 00
04/23/2015 10.67 10.7 10.67 10.67 900
04/22/2015 10.78 10.78 10.69 10.69 792
04/21/2015 10.68 10.68 10.68 10.68 301
04/20/2015 10.774 10.774 10.774 10.774 1,043
04/17/2015 10.685 10.71 10.67 10.7 991
04/16/2015 10.71 10.71 10.71 10.71 00
04/15/2015 10.71 10.7101 10.7 10.71 2,450
04/14/2015 10.84 10.86 10.74 10.74 2,113
04/13/2015 10.87 10.87 10.87 10.87 00
04/10/2015 10.68 10.87 10.68 10.87 266
04/09/2015 10.68 10.7 10.68 10.68 1,500
04/08/2015 10.69 10.83 10.68 10.75 1,904
04/07/2015 10.6906 10.72 10.6906 10.71 874
04/06/2015 10.72 10.9 10.71 10.71 1,205
04/02/2015 10.68 10.72 10.67 10.693 11,626
04/01/2015 10.7101 10.7101 10.7101 10.7101 357
03/31/2015 10.6401 10.6401 10.6401 10.6401 00
03/30/2015 10.6401 10.6401 10.6401 10.6401 1,204
03/27/2015 10.85 10.85 10.85 10.85 318
03/26/2015 10.87 10.87 10.87 10.87 104
03/25/2015 10.73 10.87 10.7 10.87 649
03/24/2015 10.77 10.95 10.67 10.95 1,067
03/23/2015 10.64 10.64 10.64 10.64 1,093
03/20/2015 10.93 10.96 10.64 10.64 3,311
03/19/2015 10.702 10.9 10.61 10.8 9,245
03/18/2015 10.82 10.95 10.6 10.7 1,197
03/17/2015 10.72 10.73 10.7 10.73 1,402
03/16/2015 10.72 10.7753 10.7 10.74 4,783
03/13/2015 10.7 10.79 10.7 10.7 1,352
03/12/2015 11 11 10.7001 10.86 4,003
03/11/2015 10.725 10.91 10.7 10.84 12,743
03/10/2015 10.7 10.74 10.7 10.74 1,702
03/09/2015 10.69 10.69 10.68 10.68 217
03/06/2015 10.57 10.74 10.57 10.73 2,966
03/05/2015 10.57 10.57 10.57 10.57 102
03/04/2015 10.659 10.69 10.54 10.59 3,129
03/03/2015 10.51 10.7 10.51 10.53 10,221
03/02/2015 10.7 10.7 10.52 10.58 4,247
02/27/2015 10.51 10.93 10.51 10.755 4,892
02/26/2015 10.72 10.72 10.72 10.72 00
02/25/2015 10.66 10.74 10.65 10.72 4,105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?