Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	5.082	5.127	5.082	5.127	23,902	+0.08(+1.55%)
Mar 30, 2006	5.018	5.049	4.991	5.049	2,584	+0.09(+1.83%)
Mar 29, 2006	4.873	4.986	4.637	4.958	15,363	+0.09(+1.75%)
Mar 28, 2006	4.877	4.877	4.873	4.873	2,719	-0.04(-0.85%)
Mar 27, 2006	4.866	4.915	4.866	4.915	1,924	+0.08(+1.62%)
Mar 24, 2006	4.727	4.842	4.727	4.837	5,197	+0.15(+3.26%)
Mar 22, 2006	4.878	4.878	4.684	4.684	9,624	-0.24(-4.91%)
Mar 21, 2006	4.809	4.927	4.809	4.926	14,849	+0.13(+2.73%)
Mar 20, 2006	4.909	4.918	4.786	4.795	15,539	-0.12(-2.51%)
Mar 17, 2006	4.898	4.918	4.898	4.918	549	+0.01(+0.22%)
Mar 16, 2006	4.887	4.907	4.880	4.907	1,608	+0.02(+0.41%)
Mar 15, 2006	4.909	4.909	4.837	4.887	3,107	-0.02(-0.44%)
Mar 14, 2006	4.909	4.909	4.909	4.909	5,997	-0.04(-0.77%)
Mar 13, 2006	4.895	4.947	4.873	4.947	13,199	+0.04(+0.82%)
Mar 10, 2006	4.907	4.907	4.907	4.907	0	+0.00(+0.00%)
Mar 09, 2006	4.907	4.907	4.907	4.907	0	+0.00(+0.00%)
Mar 08, 2006	4.873	4.907	4.873	4.907	2,474	+0.01(+0.21%)
Mar 07, 2006	4.976	4.976	4.873	4.897	3,671	-0.05(-0.98%)
Mar 06, 2006	4.932	4.946	4.932	4.946	1,930	+0.01(+0.18%)
Mar 03, 2006	4.931	4.937	4.931	4.937	549	-0.02(-0.44%)
Mar 02, 2006	4.889	4.958	4.889	4.958	3,849	+0.10(+2.13%)
Mar 01, 2006	4.857	4.857	4.855	4.855	549	-0.02(-0.45%)
Feb 28, 2006	4.877	4.877	4.877	4.877	0	+0.00(+0.00%)
Feb 27, 2006	4.877	4.877	4.877	4.877	1,374	+0.01(+0.12%)
Feb 24, 2006	4.817	4.871	4.812	4.871	2,056	-0.02(-0.48%)
Feb 23, 2006	4.777	4.894	4.777	4.894	7,702	+0.12(+2.42%)
Feb 22, 2006	4.727	4.877	4.727	4.778	8,563	-0.02(-0.51%)
Feb 21, 2006	4.727	4.891	4.727	4.803	19,139	+0.07(+1.51%)
Feb 17, 2006	4.727	4.773	4.727	4.731	9,685	+0.02(+0.50%)
Feb 16, 2006	4.682	4.707	4.682	4.707	1,099	-0.01(-0.11%)
Feb 15, 2006	4.697	4.713	4.697	4.713	1,031	+0.01(+0.30%)
Feb 14, 2006	4.686	4.698	4.682	4.698	1,704	-0.05(-1.00%)
Feb 13, 2006	4.746	4.746	4.746	4.746	0	+0.00(+0.00%)
Feb 10, 2006	4.724	4.755	4.571	4.746	4,958	+0.01(+0.15%)
Feb 09, 2006	4.651	4.747	4.651	4.738	22,356	+0.20(+4.30%)
Feb 08, 2006	4.611	4.709	4.543	4.543	8,164	-0.04(-0.85%)
Feb 07, 2006	4.578	4.626	4.509	4.582	15,591	+0.03(+0.64%)
Feb 06, 2006	4.546	4.553	4.527	4.553	1,649	+0.05(+1.17%)
Feb 03, 2006	4.587	4.607	4.455	4.500	21,254	-0.04(-0.83%)
Feb 02, 2006	4.526	4.538	4.526	4.538	604	-0.00(-0.06%)
Feb 01, 2006	4.455	4.540	4.448	4.540	43,187	+0.10(+2.34%)
Jan 31, 2006	4.433	4.437	4.433	4.437	2,199	+0.03(+0.69%)
Jan 30, 2006	4.369	4.406	4.364	4.406	1,374	+0.02(+0.51%)
Jan 27, 2006	4.382	4.393	4.355	4.384	33,746	+0.04(+0.88%)
Jan 26, 2006	4.371	4.418	4.302	4.346	13,565	-0.03(-0.62%)
Jan 25, 2006	4.318	4.373	4.318	4.373	7,974	+0.05(+1.26%)
Jan 24, 2006	4.324	4.360	4.302	4.318	32,561	+0.03(+0.81%)
Jan 23, 2006	4.273	4.318	4.273	4.284	1,718	+0.03(+0.68%)
Jan 20, 2006	4.255	4.255	4.255	4.255	1,429	+0.01(+0.26%)
Jan 19, 2006	4.273	4.298	4.238	4.244	7,361	-0.00(-0.07%)
Jan 18, 2006	4.273	4.273	4.247	4.247	2,474	-0.06(-1.45%)
Jan 17, 2006	4.337	4.337	4.309	4.309	12,099	-0.03(-0.75%)
Jan 13, 2006	4.318	4.342	4.317	4.342	6,324	+0.03(+0.59%)
Jan 12, 2006	4.318	4.318	4.306	4.317	9,624	-0.00(-0.04%)
Jan 11, 2006	4.318	4.318	4.318	4.318	1,924	-0.03(-0.63%)
Jan 10, 2006	4.317	4.346	4.317	4.346	16,504	+0.07(+1.70%)
Jan 09, 2006	4.273	4.273	4.273	4.273	274	+0.05(+1.08%)
Jan 06, 2006	4.227	4.227	4.227	4.227	549	-0.06(-1.32%)
Jan 05, 2006	4.318	4.318	4.284	4.284	549	+0.06(+1.33%)
Jan 04, 2006	4.227	4.227	4.227	4.227	2,749	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.