Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.66	22.95	22.63	22.77	28,532	+0.00(+0.00%)
May 30, 2023	22.85	23.04	22.61	22.77	17,457	-0.04(-0.17%)
May 26, 2023	22.74	22.87	22.64	22.81	12,685	+0.06(+0.25%)
May 25, 2023	22.67	22.90	22.33	22.75	15,806	+0.14(+0.60%)
May 24, 2023	22.65	22.92	22.30	22.62	27,399	-0.03(-0.13%)
May 23, 2023	22.62	23.19	22.62	22.65	24,145	+0.01(+0.04%)
May 22, 2023	22.62	22.75	22.31	22.64	28,235	+0.04(+0.17%)
May 19, 2023	22.50	22.90	22.28	22.60	40,995	+0.02(+0.09%)
May 18, 2023	22.60	22.86	22.48	22.58	15,691	+0.16(+0.73%)
May 17, 2023	22.32	22.75	21.97	22.42	24,245	+0.43(+1.96%)
May 16, 2023	22.36	22.40	21.96	21.99	15,956	-0.18(-0.81%)
May 15, 2023	22.45	22.50	22.10	22.16	14,129	+0.06(+0.26%)
May 12, 2023	22.01	22.19	21.88	22.11	13,816	+0.06(+0.26%)
May 11, 2023	22.21	22.50	21.80	22.05	18,067	-0.06(-0.26%)
May 10, 2023	22.15	22.29	21.59	22.11	16,758	+0.11(+0.52%)
May 09, 2023	21.74	22.06	21.16	21.99	22,434	+0.22(+1.01%)
May 08, 2023	21.91	22.74	21.40	21.77	27,197	-0.16(-0.74%)
May 05, 2023	21.87	22.39	21.87	21.93	34,454	+0.23(+1.06%)
May 04, 2023	22.12	23.07	21.42	21.70	36,011	-0.58(-2.62%)
May 03, 2023	22.59	22.76	22.19	22.29	29,947	-0.17(-0.77%)
May 02, 2023	23.97	23.97	22.38	22.46	53,506	-1.43(-5.97%)
May 01, 2023	24.49	24.63	23.82	23.89	39,146	-0.76(-3.07%)
Apr 28, 2023	25.00	25.36	24.50	24.64	65,733	-0.38(-1.53%)
Apr 27, 2023	25.23	25.52	24.68	25.03	27,474	+0.17(+0.69%)
Apr 26, 2023	24.46	25.38	24.46	24.85	29,583	+0.10(+0.39%)
Apr 25, 2023	25.46	25.62	24.70	24.76	24,304	-0.93(-3.61%)
Apr 24, 2023	26.04	26.27	25.69	25.69	16,826	-0.42(-1.61%)
Apr 21, 2023	25.97	26.39	25.84	26.11	20,768	-0.02(-0.07%)
Apr 20, 2023	25.83	26.41	25.83	26.13	21,991	+0.32(+1.22%)
Apr 19, 2023	25.46	25.84	25.41	25.81	40,126	+0.35(+1.39%)
Apr 18, 2023	25.65	25.68	25.42	25.46	46,168	-0.16(-0.64%)
Apr 17, 2023	25.71	25.83	25.57	25.62	35,378	-0.17(-0.67%)
Apr 14, 2023	25.87	25.99	25.71	25.79	22,927	-0.08(-0.30%)
Apr 13, 2023	26.03	26.07	25.87	25.87	22,956	-0.11(-0.44%)
Apr 12, 2023	25.90	26.11	25.85	25.98	38,195	-0.03(-0.11%)
Apr 11, 2023	25.77	26.04	25.74	26.01	34,483	+0.17(+0.67%)
Apr 10, 2023	25.62	26.03	25.61	25.84	35,475	+0.13(+0.52%)
Apr 06, 2023	25.52	25.83	25.52	25.71	17,201	+0.04(+0.15%)
Apr 05, 2023	25.79	26.02	25.62	25.67	28,797	-0.22(-0.85%)
Apr 04, 2023	25.86	26.13	25.38	25.89	142,050	+0.05(+0.19%)
Apr 03, 2023	25.76	26.21	25.76	25.84	42,863	-0.02(-0.07%)
Mar 31, 2023	26.17	26.17	25.61	25.86	40,642	-0.13(-0.52%)
Mar 30, 2023	26.40	26.40	25.80	25.99	26,142	-0.22(-0.84%)
Mar 29, 2023	26.55	26.80	26.20	26.21	49,162	-0.28(-1.05%)
Mar 28, 2023	26.85	27.07	26.45	26.49	29,724	-0.33(-1.21%)
Mar 27, 2023	27.02	27.36	26.80	26.82	15,570	-0.02(-0.07%)
Mar 24, 2023	26.33	27.11	26.33	26.83	22,296	+0.30(+1.12%)
Mar 23, 2023	26.81	27.13	26.53	26.54	12,712	-0.34(-1.28%)
Mar 22, 2023	27.13	27.43	26.85	26.88	24,860	-0.36(-1.33%)
Mar 21, 2023	26.98	27.46	26.80	27.25	20,864	+0.47(+1.75%)
Mar 20, 2023	27.05	27.47	26.71	26.78	19,000	-0.27(-0.99%)
Mar 17, 2023	27.18	27.18	26.25	27.05	60,392	-0.23(-0.84%)
Mar 16, 2023	27.22	27.70	26.82	27.27	34,651	+0.23(+0.85%)
Mar 15, 2023	27.19	27.56	26.80	27.05	36,124	-0.38(-1.40%)
Mar 14, 2023	28.97	28.97	27.08	27.43	28,723	-0.02(-0.07%)
Mar 13, 2023	29.64	29.64	26.60	27.45	46,751	-2.41(-8.08%)
Mar 10, 2023	30.21	30.66	29.44	29.86	35,012	-0.66(-2.16%)
Mar 09, 2023	31.23	31.23	30.28	30.52	28,955	-0.81(-2.60%)
Mar 08, 2023	31.39	31.66	31.15	31.33	19,598	-0.11(-0.37%)
Mar 07, 2023	31.91	31.95	31.45	31.45	28,089	-0.55(-1.71%)
Mar 06, 2023	32.00	32.26	31.90	31.99	6,111	-0.11(-0.36%)
Mar 03, 2023	32.01	32.31	31.55	32.11	16,941	+0.35(+1.12%)
Mar 02, 2023	32.07	32.07	31.60	31.75	31,215	-0.35(-1.10%)

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.