Quantcast
TSBK

Timberland Bancorp, Inc. Common Stock Historical Stock Prices

$29.54
*  
0.02
0.07%
Get TSBK Alerts
*Delayed - data as of Mar. 18, 2019 11:36 ET  -  Find a broker to begin trading TSBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TSBK Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
11:36 29.78 29.78 28.596 29.54 7,350
03/15/2019 30.23 30.49 29.56 29.56 78,346
03/14/2019 29.825 30.25 29.408 30.23 13,462
03/13/2019 30 30.28 29.82 30.28 23,615
03/12/2019 30.28 30.28 28.86 29.97 4,338
03/11/2019 28.81 29.955 28.44 29.93 9,592
03/08/2019 29.9 29.9 29.07 29.21 12,309
03/07/2019 30.6 30.6 29.89 29.9 6,797
03/06/2019 30.88 31.27 30.4 30.43 18,367
03/05/2019 30.5 31.09 30.5 30.76 10,702
03/04/2019 30.8 30.8 29.84 30.4 6,281
03/01/2019 30.97 31 30.23 30.7 13,905
02/28/2019 30.66 30.99 30.5101 30.6 9,232
02/27/2019 30.49 31.4023 30.49 30.49 10,587
02/26/2019 29.96 30.49 29.9 30.39 10,194
02/25/2019 30.2 30.23 29.27 29.92 16,527
02/22/2019 30.07 30.275 29.75 30.2 9,426
02/21/2019 29.62 30.21 29.62 30.21 16,209
02/20/2019 29.29 30.98 29.29 29.81 20,014
02/19/2019 28.55 29.97 28.46 29.92 9,795
02/15/2019 28.61 28.75 28 28.58 10,633
02/14/2019 28.18 28.8 28.18 28.51 9,326
02/13/2019 28.6 28.78 28.6 28.76 5,534
02/12/2019 28.74 28.74 28.05 28.6 7,846
02/11/2019 28.1 28.77 28.1 28.6 5,438
02/08/2019 27.6777 28.71 27.6777 28.49 7,554
02/07/2019 28.63 28.63 27.944 28.41 10,262
02/06/2019 28.621 28.621 28.21 28.53 2,378
02/05/2019 28.286 28.61 28.11 28.15 8,594
02/04/2019 28.26 29.2 28.092 28.61 10,584
02/01/2019 28.18 28.5767 28.18 28.39 5,287
01/31/2019 28.09 28.3545 27.64 28.12 8,716
01/30/2019 28.09 28.14 27.82 28.14 7,292
01/29/2019 28.31 28.68 28.08 28.21 5,776
01/28/2019 28.09 28.5939 28.03 28.11 9,002
01/25/2019 27.75 28.17 27.75 28.1 7,151
01/24/2019 27.17 27.68 27.17 27.68 9,763
01/23/2019 27.13 27.58 26.76 27.32 11,876
01/22/2019 26.48 27.2 26.31 26.86 17,672
01/18/2019 25.41 26.39 25.41 26.22 15,414
01/17/2019 25.62 26.09 25.45 25.51 18,161
01/16/2019 25.05 26.005 25.05 25.61 16,380
01/15/2019 24.86 25.04 24.7 25.04 8,424
01/14/2019 24.6 25.21 24.6 24.71 9,841
01/11/2019 24.69 24.97 24.52 24.83 7,041
01/10/2019 24.52 25.86 24.52 24.87 7,397
01/09/2019 24.33 24.96 24.2963 24.7 15,303
01/08/2019 24.85 24.85 24.34 24.6 5,984
01/07/2019 24.69 24.69 24.07 24.54 12,565
01/04/2019 24.52 25.2887 24.11 24.69 12,222
01/03/2019 23.41 24.77 22.78 24.42 15,392
01/02/2019 22.08 23.44 22.08 23.44 16,263
12/31/2018 23.5 23.92 21.91 22.3 37,832
12/28/2018 23.42 24 23.15 24 24,437
12/27/2018 23.361 23.429 22.77 23 21,489
12/26/2018 23 23.3 22.52 23.18 21,116
12/24/2018 22.75 23.08 22.53 22.78 8,417
12/21/2018 23 23.1 22.62 22.75 40,165
12/20/2018 23.31 24.13 22.58 23 26,539
12/19/2018 23.68 24.79 23.39 23.41 34,825
12/18/2018 23.46 23.9 23.2558 23.55 19,976
12/17/2018 24 24.39 23.44 23.46 21,219
*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?

Smart Portfolio