Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.905	7.972	7.800	7.853	3,657	-0.12(-1.50%)
Jun 27, 2014	7.927	7.972	7.830	7.972	3,685	+0.09(+1.13%)
Jun 26, 2014	7.890	7.890	7.882	7.882	268	+0.10(+1.34%)
Jun 25, 2014	7.867	7.867	7.711	7.778	4,136	-0.06(-0.76%)
Jun 24, 2014	7.876	7.876	7.838	7.838	366	-0.04(-0.57%)
Jun 23, 2014	7.920	7.920	7.689	7.882	1,589	+0.04(+0.47%)
Jun 20, 2014	7.756	7.853	7.756	7.845	1,685	+0.12(+1.54%)
Jun 19, 2014	7.897	7.905	7.689	7.726	2,334	-0.10(-1.33%)
Jun 18, 2014	7.756	7.897	7.756	7.830	6,074	+0.06(+0.77%)
Jun 16, 2014	7.748	7.770	7.770	7.770	334	-0.03(-0.39%)
Jun 13, 2014	7.972	8.046	7.748	7.800	31,182	-0.27(-3.32%)
Jun 12, 2014	8.016	8.165	7.830	8.069	4,713	+0.15(+1.88%)
Jun 11, 2014	7.964	7.964	7.763	7.920	5,087	-0.15(-1.85%)
Jun 10, 2014	7.912	8.069	7.771	8.069	9,073	+0.20(+2.61%)
Jun 06, 2014	7.748	7.957	7.864	7.864	3,476	-0.09(-1.17%)
Jun 05, 2014	7.733	7.957	7.733	7.957	1,208	-0.01(-0.09%)
Jun 04, 2014	7.942	7.964	7.942	7.964	1,245	+0.02(+0.28%)
Jun 03, 2014	7.957	7.957	7.823	7.942	1,986	-0.03(-0.37%)
Jun 02, 2014	7.927	7.987	7.823	7.972	9,790	-0.03(-0.36%)
May 30, 2014	8.009	8.076	7.994	8.000	11,281	-0.05(-0.57%)
May 29, 2014	8.098	8.098	8.009	8.046	13,379	-0.02(-0.28%)
May 28, 2014	7.987	8.121	7.964	8.069	14,583	+0.10(+1.22%)
May 27, 2014	7.890	8.076	7.890	7.972	5,050	+0.00(+0.00%)
May 23, 2014	7.920	7.972	7.972	7.972	1,476	+0.06(+0.75%)
May 22, 2014	7.905	8.024	7.905	7.912	842	-0.06(-0.75%)
May 21, 2014	7.972	7.972	7.972	7.972	245	-0.13(-1.65%)
May 20, 2014	7.927	8.113	7.927	8.106	3,862	+0.17(+2.16%)
May 19, 2014	7.882	7.972	7.882	7.935	3,837	-0.07(-0.93%)
May 16, 2014	7.867	8.009	7.733	8.009	6,143	+0.07(+0.94%)
May 15, 2014	7.890	8.008	7.890	7.935	8,615	-0.08(-1.02%)
May 14, 2014	7.882	8.016	7.862	8.016	5,100	-0.01(-0.19%)
May 13, 2014	8.016	8.046	8.002	8.031	10,395	+0.00(+0.05%)
May 12, 2014	7.845	8.031	7.838	8.028	2,308	+0.02(+0.23%)
May 09, 2014	8.016	8.016	8.009	8.009	5,200	+0.00(+0.00%)
May 08, 2014	7.942	8.009	7.942	8.009	5,281	+0.09(+1.12%)
May 07, 2014	7.957	8.061	7.905	7.920	5,006	+0.00(+0.00%)
May 06, 2014	7.935	7.979	7.913	7.920	2,893	+0.01(+0.09%)
May 05, 2014	7.913	7.913	7.913	7.913	134	-0.07(-0.84%)
May 02, 2014	7.846	7.994	7.846	7.979	48,843	+0.16(+2.09%)
May 01, 2014	7.816	7.927	7.816	7.816	4,898	-0.13(-1.59%)
Apr 30, 2014	8.002	8.002	7.838	7.942	1,807	-0.04(-0.56%)
Apr 29, 2014	7.942	7.987	7.905	7.987	9,500	-0.02(-0.28%)
Apr 28, 2014	8.016	8.031	7.957	8.009	1,550	-0.02(-0.28%)
Apr 25, 2014	8.016	8.054	8.016	8.031	2,578	-0.02(-0.28%)
Apr 24, 2014	8.054	8.113	8.054	8.054	9,573	-0.08(-1.00%)
Apr 23, 2014	8.076	8.165	8.054	8.135	9,588	-0.03(-0.36%)
Apr 22, 2014	8.165	8.165	8.061	8.165	6,046	+0.07(+0.82%)
Apr 21, 2014	8.061	8.165	8.061	8.098	3,303	+0.03(+0.37%)
Apr 17, 2014	8.068	8.068	8.068	8.068	134	-0.10(-1.19%)
Apr 15, 2014	8.009	8.166	8.166	8.166	15,762	+0.01(+0.10%)
Apr 14, 2014	7.972	8.157	7.927	8.157	40,383	+0.27(+3.39%)
Apr 11, 2014	7.890	7.890	7.890	7.890	952	+0.00(+0.00%)
Apr 10, 2014	7.979	7.980	7.890	7.890	18,820	-0.04(-0.48%)
Apr 09, 2014	8.039	8.039	7.927	7.928	1,751	-0.03(-0.36%)
Apr 08, 2014	7.920	8.113	7.905	7.957	2,818	-0.02(-0.28%)
Apr 07, 2014	8.061	8.157	7.861	7.979	23,792	-0.19(-2.27%)
Apr 04, 2014	7.965	8.194	7.965	8.165	8,150	+0.21(+2.61%)
Apr 03, 2014	8.209	8.209	7.942	7.957	751	-0.09(-1.11%)
Apr 02, 2014	8.035	8.224	8.002	8.046	1,795	-0.03(-0.37%)

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.