Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	2.333	2.479	2.238	2.406	2,060	-0.02(-0.90%)
Jun 29, 2010	2.479	2.479	2.297	2.428	6,924	-0.21(-8.01%)
Jun 25, 2010	2.727	2.727	2.639	2.639	14,014	-0.11(-3.98%)
Jun 24, 2010	2.727	2.749	2.727	2.749	2,024	+0.02(+0.80%)
Jun 23, 2010	2.734	2.734	2.727	2.727	1,371	+0.00(+0.00%)
Jun 22, 2010	2.833	2.902	2.727	2.727	12,278	+0.00(+0.00%)
Jun 21, 2010	2.858	2.865	2.727	2.727	4,814	-0.01(-0.53%)
Jun 18, 2010	2.727	2.858	2.727	2.741	19,872	-0.11(-3.84%)
Jun 17, 2010	2.727	2.916	2.727	2.851	3,504	+0.09(+3.44%)
Jun 16, 2010	2.745	2.814	2.745	2.756	1,743	-0.12(-4.30%)
Jun 15, 2010	2.865	3.055	2.851	2.880	5,683	-0.06(-1.99%)
Jun 10, 2010	3.055	2.938	2.938	2.938	1,371	+0.03(+1.00%)
Jun 09, 2010	2.880	2.946	2.771	2.909	3,379	+0.04(+1.53%)
Jun 08, 2010	3.099	3.099	2.865	2.865	2,017	-0.17(-5.76%)
Jun 07, 2010	2.741	3.091	2.741	3.040	3,497	+0.12(+4.04%)
Jun 04, 2010	2.792	2.959	2.771	2.922	960	+0.08(+2.77%)
Jun 03, 2010	2.792	2.873	2.787	2.843	1,019	-0.10(-3.42%)
Jun 01, 2010	2.982	2.944	2.944	2.944	6,446	-0.02(-0.79%)
May 28, 2010	2.938	2.997	2.778	2.967	2,468	-0.00(-0.10%)
May 27, 2010	2.973	2.973	2.939	2.970	2,057	-0.09(-3.00%)
May 26, 2010	2.989	3.150	2.989	3.062	3,017	+0.07(+2.19%)
May 25, 2010	3.026	3.048	2.916	2.997	5,417	-0.05(-1.67%)
May 24, 2010	3.026	3.048	2.989	3.048	5,019	-0.11(-3.46%)
May 21, 2010	3.172	3.201	3.062	3.157	14,410	-0.03(-0.92%)
May 20, 2010	3.215	3.317	3.183	3.186	11,658	-0.16(-4.79%)
May 19, 2010	3.387	3.390	3.259	3.347	3,707	+0.09(+2.92%)
May 18, 2010	3.398	3.434	3.252	3.252	3,134	-0.15(-4.50%)
May 17, 2010	3.325	3.405	3.325	3.405	1,319	+0.08(+2.41%)
May 14, 2010	3.463	3.463	3.296	3.325	4,054	-0.17(-5.00%)
May 13, 2010	3.193	3.536	3.193	3.500	9,104	+0.44(+14.29%)
May 12, 2010	3.244	3.441	3.062	3.062	5,354	-0.54(-14.98%)
May 11, 2010	3.463	3.638	3.281	3.602	1,301	+0.16(+4.66%)
May 10, 2010	3.288	3.449	3.004	3.441	7,543	+0.31(+9.77%)
May 07, 2010	3.142	3.157	3.135	3.135	2,610	+0.03(+0.82%)
May 06, 2010	3.091	3.330	3.077	3.110	7,831	-0.15(-4.59%)
May 05, 2010	3.181	3.463	3.179	3.259	8,686	-0.21(-6.09%)
May 04, 2010	3.449	3.471	3.449	3.471	685	-0.05(-1.45%)
May 03, 2010	3.594	3.638	3.449	3.522	11,194	+0.17(+5.23%)
Apr 30, 2010	3.631	3.675	3.325	3.347	6,994	-0.21(-5.94%)
Apr 29, 2010	3.806	3.806	3.558	3.558	8,425	-0.09(-2.40%)
Apr 28, 2010	3.689	3.820	3.523	3.646	11,176	-0.18(-4.76%)
Apr 27, 2010	3.886	3.886	3.667	3.828	2,994	-0.02(-0.47%)
Apr 26, 2010	3.711	3.872	3.274	3.846	29,024	+0.21(+5.71%)
Apr 23, 2010	3.820	3.820	3.471	3.638	7,819	-0.16(-4.22%)
Apr 22, 2010	3.339	3.828	3.339	3.799	44,343	+0.42(+12.28%)
Apr 21, 2010	3.244	3.638	3.244	3.383	4,066	+0.16(+4.98%)
Apr 20, 2010	3.281	3.281	3.033	3.223	23,730	+0.01(+0.23%)
Apr 19, 2010	3.288	3.354	3.215	3.215	1,234	-0.12(-3.50%)
Apr 16, 2010	3.405	3.443	3.332	3.332	8,563	+0.00(+0.00%)
Apr 15, 2010	3.040	3.609	3.040	3.332	13,989	+0.28(+9.07%)
Apr 14, 2010	3.150	3.226	2.989	3.055	6,460	-0.05(-1.64%)
Apr 13, 2010	2.989	3.193	2.989	3.106	11,393	+0.13(+4.28%)
Apr 12, 2010	3.026	3.208	2.978	2.978	2,728	-0.00(-0.12%)
Apr 09, 2010	3.172	3.172	2.946	2.982	7,817	-0.15(-4.88%)
Apr 08, 2010	3.033	3.208	3.033	3.135	6,919	+0.23(+7.77%)
Apr 07, 2010	2.953	3.048	2.909	2.909	5,045	+0.00(+0.00%)
Apr 06, 2010	2.865	2.953	2.865	2.909	5,102	-0.07(-2.21%)
Apr 05, 2010	2.982	2.997	2.931	2.975	6,693	-0.03(-0.97%)

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.