Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	2.915	2.935	2.909	2.909	6,324	-0.03(-0.87%)
Jun 27, 2002	2.917	2.935	2.916	2.935	6,874	+0.02(+0.56%)
Jun 26, 2002	2.955	2.973	2.918	2.918	3,299	-0.04(-1.29%)
Jun 25, 2002	2.927	2.960	2.927	2.956	10,999	-0.02(-0.55%)
Jun 21, 2002	3.000	3.020	2.973	2.973	3,574	-0.03(-0.91%)
Jun 20, 2002	3.011	3.046	2.978	3.000	25,574	-0.00(-0.06%)
Jun 19, 2002	3.002	3.064	3.002	3.002	3,849	+0.00(+0.00%)
Jun 18, 2002	3.000	3.029	3.000	3.002	2,474	+0.00(+0.06%)
Jun 17, 2002	2.993	3.044	2.993	3.000	9,899	+0.03(+0.86%)
Jun 14, 2002	3.071	3.071	2.975	2.975	5,499	-0.13(-4.05%)
Jun 12, 2002	3.071	3.100	3.071	3.100	824	+0.01(+0.29%)
Jun 11, 2002	3.100	3.100	3.091	3.091	3,849	-0.01(-0.23%)
Jun 10, 2002	3.116	3.116	3.082	3.098	55,548	-0.05(-1.67%)
Jun 07, 2002	3.127	3.151	3.127	3.151	40,423	-0.01(-0.35%)
Jun 06, 2002	3.100	3.162	3.100	3.162	6,324	+0.08(+2.60%)
Jun 05, 2002	3.146	3.146	3.055	3.082	36,848	-0.03(-0.99%)
May 31, 2002	3.095	3.113	3.095	3.113	11,549	+0.02(+0.77%)
May 28, 2002	3.109	3.109	3.073	3.089	2,749	-0.02(-0.70%)
May 27, 2002	3.111	3.135	3.111	3.111	4,399	+0.00(+0.00%)
May 24, 2002	3.111	3.135	3.111	3.111	4,399	-0.02(-0.52%)
May 23, 2002	3.127	3.127	3.127	3.127	0	+0.00(+0.00%)
May 22, 2002	3.155	3.173	3.127	3.127	3,024	-0.01(-0.35%)
May 21, 2002	3.138	3.138	3.138	3.138	3,299	+0.00(+0.00%)
May 20, 2002	3.120	3.164	3.120	3.138	7,974	-0.02(-0.75%)
May 17, 2002	3.127	3.164	3.127	3.162	9,074	+0.03(+0.87%)
May 16, 2002	3.080	3.086	3.080	3.135	23,099	+0.05(+1.71%)
May 15, 2002	3.064	3.064	3.046	3.082	9,899	+0.00(+0.00%)
May 14, 2002	3.031	3.082	3.031	3.082	28,873	-0.00(-0.12%)
May 13, 2002	3.021	3.086	3.021	3.086	14,024	+0.08(+2.54%)
May 10, 2002	3.055	3.084	3.009	3.009	136,120	-0.05(-1.49%)
May 09, 2002	3.055	3.055	3.042	3.055	8,799	+0.01(+0.42%)
May 08, 2002	3.054	3.056	3.042	3.042	3,574	+0.01(+0.48%)
May 07, 2002	3.015	3.027	2.927	3.027	12,099	-0.02(-0.60%)
May 06, 2002	3.047	3.047	3.046	3.046	8,524	-0.02(-0.65%)
May 03, 2002	3.088	3.088	3.036	3.066	9,349	-0.02(-0.71%)
May 02, 2002	3.064	3.087	3.064	3.087	3,299	+0.02(+0.77%)
May 01, 2002	3.018	3.091	3.015	3.064	50,873	+0.06(+2.04%)
Apr 30, 2002	3.042	3.046	3.000	3.002	7,974	-0.03(-1.12%)
Apr 29, 2002	2.946	3.046	2.936	3.036	32,173	+0.09(+3.09%)
Apr 26, 2002	2.909	2.973	2.909	2.946	28,598	+0.04(+1.25%)
Apr 25, 2002	2.906	2.909	2.906	2.909	5,224	+0.02(+0.82%)
Apr 24, 2002	2.818	2.886	2.818	2.886	1,649	+0.02(+0.76%)
Apr 23, 2002	2.864	2.864	2.864	2.864	5,774	-0.02(-0.69%)
Apr 22, 2002	2.836	2.886	2.818	2.884	4,124	+0.02(+0.70%)
Apr 19, 2002	2.836	2.882	2.836	2.864	20,624	+0.03(+0.96%)
Apr 18, 2002	2.836	2.836	2.836	2.836	549	-0.04(-1.25%)
Apr 17, 2002	2.872	2.872	2.872	2.872	274	+0.04(+1.26%)
Apr 16, 2002	2.862	2.905	2.818	2.837	9,074	-0.03(-1.00%)
Apr 15, 2002	2.862	2.909	2.862	2.866	7,699	+0.00(+0.13%)
Apr 12, 2002	2.862	2.862	2.802	2.862	7,149	+0.04(+1.55%)
Apr 11, 2002	2.882	2.889	2.818	2.818	31,073	-0.06(-2.21%)
Apr 10, 2002	2.862	2.882	2.862	2.882	38,773	+0.09(+3.26%)
Apr 09, 2002	2.860	2.864	2.773	2.791	8,799	-0.06(-2.23%)
Apr 08, 2002	2.800	2.855	2.766	2.855	9,899	+0.05(+1.95%)
Apr 05, 2002	2.833	2.833	2.800	2.800	1,649	+0.02(+0.72%)
Apr 04, 2002	2.780	2.780	2.780	2.780	274	+0.03(+0.92%)
Apr 03, 2002	2.755	2.764	2.755	2.755	6,874	+0.03(+1.27%)
Apr 02, 2002	2.835	2.836	2.647	2.720	17,599	-0.07(-2.56%)

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.