Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.68	21.78	21.35	21.53	31,965	+0.00(+0.00%)
Jul 28, 2017	21.57	21.75	21.24	21.53	41,770	+0.02(+0.11%)
Jul 27, 2017	21.31	22.00	21.23	21.51	38,203	+0.18(+0.86%)
Jul 26, 2017	20.50	21.72	20.49	21.32	36,249	+0.82(+4.01%)
Jul 25, 2017	20.23	20.63	20.23	20.50	52,340	+0.29(+1.42%)
Jul 24, 2017	20.55	20.71	19.88	20.21	49,879	-0.47(-2.28%)
Jul 21, 2017	20.80	20.96	20.34	20.68	28,019	+0.08(+0.39%)
Jul 20, 2017		20.88	20.45	20.60	20,579	-0.28(-1.34%)
Jul 19, 2017	20.67	20.95	20.67	20.88	14,137	+0.07(+0.35%)
Jul 18, 2017	20.67	20.96	20.32	20.81	32,974	+0.09(+0.42%)
Jul 17, 2017	20.43	20.84	19.98	20.72	28,287	+0.12(+0.58%)
Jul 14, 2017	20.75	20.99	20.24	20.60	26,225	-0.17(-0.81%)
Jul 13, 2017	20.76	20.85	20.13	20.77	58,579	-0.08(-0.38%)
Jul 12, 2017	20.71	20.92	20.54	20.85	32,469	+0.12(+0.58%)
Jul 11, 2017	20.64	20.84	19.71	20.73	34,406	+0.08(+0.39%)
Jul 10, 2017	20.59	20.76	20.32	20.65	30,781	+0.07(+0.35%)
Jul 07, 2017		20.91	20.48	20.58	39,132	-0.27(-1.30%)
Jul 06, 2017	20.44	21.28	20.17	20.85	141,846	+0.29(+1.40%)
Jul 05, 2017	20.24	20.56	19.76	20.56	88,665	+0.29(+1.42%)
Jul 03, 2017	20.12	20.40	20.12	20.28	7,082	+0.10(+0.47%)
Jun 30, 2017	20.36	20.62	19.89	20.18	55,264	-0.20(-0.98%)
Jun 29, 2017	20.07	20.79	19.37	20.38	118,164	+0.42(+2.08%)
Jun 28, 2017	19.05	20.12	19.05	19.96	60,581	+0.97(+5.09%)
Jun 27, 2017	18.77	19.13	18.77	19.00	44,599	+0.04(+0.21%)
Jun 26, 2017	18.37	19.16	17.86	18.96	114,401	+0.61(+3.35%)
Jun 23, 2017	18.37	18.72	17.28	18.34	985,804	+0.02(+0.13%)
Jun 22, 2017	18.47	18.85	18.14	18.32	57,338	-0.11(-0.61%)
Jun 21, 2017	19.01	19.23	18.34	18.43	48,423	-0.50(-2.66%)
Jun 20, 2017	18.74	19.33	18.31	18.93	85,246	+0.06(+0.34%)
Jun 19, 2017	19.47	19.57	18.61	18.87	39,347	-0.45(-2.32%)
Jun 16, 2017	19.23	19.56	18.97	19.32	48,716	+0.15(+0.79%)
Jun 15, 2017	18.37	19.32	18.16	19.17	22,271	+0.60(+3.23%)
Jun 14, 2017	19.64	19.80	18.49	18.57	68,755	-1.07(-5.45%)
Jun 13, 2017	18.70	20.30	18.35	19.64	42,595	+1.07(+5.76%)
Jun 12, 2017	18.61	18.70	18.06	18.57	39,263	+0.04(+0.22%)
Jun 09, 2017	18.34	18.53	18.33	18.53	18,364	+0.33(+1.80%)
Jun 08, 2017	17.86	18.25	17.75	18.20	20,712	+0.23(+1.29%)
Jun 07, 2017	18.05	18.13	17.62	17.97	16,722	+0.02(+0.09%)
Jun 06, 2017	18.13	18.17	17.82	17.95	7,514	-0.18(-0.97%)
Jun 05, 2017	18.05	18.17	17.82	18.13	40,909	+0.20(+1.11%)
Jun 02, 2017	17.90	18.01	17.60	17.93	25,139	+0.09(+0.49%)
Jun 01, 2017	18.06	18.25	17.76	17.84	43,780	-0.30(-1.67%)
May 31, 2017	18.01	18.33	17.86	18.14	25,350	+0.14(+0.75%)
May 30, 2017	18.17	18.33	17.98	18.01	24,038	-0.13(-0.70%)
May 26, 2017	18.05	18.17	18.01	18.14	12,506	+0.09(+0.49%)
May 25, 2017	18.01	18.05	17.97	18.05	8,529	+0.00(+0.00%)
May 24, 2017	18.04	18.05	17.98	18.05	8,108	+0.07(+0.40%)
May 23, 2017	18.02	18.05	17.94	17.98	13,263	-0.06(-0.35%)
May 22, 2017	18.05	18.05	17.96	18.04	6,343	-0.01(-0.04%)
May 19, 2017	17.93	18.05	17.86	18.05	7,682	+0.08(+0.44%)
May 18, 2017	17.58	17.97	17.58	17.97	18,555	+0.13(+0.72%)
May 17, 2017	17.91	17.94	17.34	17.84	9,370	-0.08(-0.45%)
May 16, 2017	17.79	17.93	17.60	17.92	7,651	+0.11(+0.63%)
May 15, 2017	17.71	17.88	17.71	17.81	2,470	+0.10(+0.54%)
May 12, 2017	17.72	17.75	17.52	17.71	10,313	+0.14(+0.77%)
May 11, 2017	17.64	17.76	17.29	17.58	10,614	-0.06(-0.36%)
May 10, 2017	17.62	17.65	17.56	17.64	8,736	+0.08(+0.46%)
May 09, 2017	17.45	17.65	17.45	17.56	11,219	+0.13(+0.73%)
May 08, 2017	17.43	17.48	17.40	17.43	5,762	+0.02(+0.09%)
May 05, 2017	17.19	17.47	17.19	17.42	7,624	-0.01(-0.05%)
May 04, 2017	17.39	17.46	17.11	17.43	6,748	+0.10(+0.55%)
May 03, 2017	17.35	17.46	17.12	17.33	3,803	-0.06(-0.32%)
May 02, 2017	17.58	17.83	17.08	17.39	9,757	-0.04(-0.23%)

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.