Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
31.72
+0.10 (0.32%)
At close: Jun 27, 2025, 4:00 PM
31.81
+0.09 (0.28%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Timberland Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.50 | 31.72 | 30.50 | 31.72 | 31.72 | 0.32% | 43,597 |
| Jun 26, 2025 | 30.63 | 31.62 | 30.36 | 31.62 | 31.62 | 3.16% | 7,056 |
| Jun 25, 2025 | 30.00 | 31.80 | 30.00 | 30.65 | 30.65 | -2.42% | 7,898 |
| Jun 24, 2025 | 31.34 | 31.49 | 31.33 | 31.41 | 31.41 | 1.32% | 6,488 |
| Jun 23, 2025 | 30.40 | 31.06 | 30.40 | 31.00 | 31.00 | 1.84% | 7,328 |
| Jun 20, 2025 | 30.60 | 31.19 | 29.96 | 30.44 | 30.44 | -0.13% | 19,141 |
| Jun 18, 2025 | 30.56 | 30.56 | 30.33 | 30.48 | 30.48 | 1.43% | 5,384 |
| Jun 17, 2025 | 29.99 | 30.60 | 29.99 | 30.05 | 30.05 | -1.60% | 6,696 |
| Jun 16, 2025 | 30.20 | 30.61 | 30.20 | 30.54 | 30.54 | 1.19% | 9,983 |
| Jun 13, 2025 | 30.41 | 30.41 | 29.96 | 30.18 | 30.18 | -2.24% | 9,191 |
| Jun 12, 2025 | 30.55 | 30.87 | 30.12 | 30.87 | 30.87 | -0.26% | 9,916 |
| Jun 11, 2025 | 30.59 | 30.98 | 30.26 | 30.95 | 30.95 | 0.62% | 14,660 |
| Jun 10, 2025 | 30.32 | 30.92 | 30.32 | 30.76 | 30.76 | 2.60% | 8,023 |
| Jun 9, 2025 | 30.17 | 30.41 | 29.71 | 29.98 | 29.98 | -2.54% | 24,083 |
| Jun 6, 2025 | 30.60 | 30.76 | 30.39 | 30.76 | 30.76 | 2.02% | 7,871 |
| Jun 5, 2025 | 29.95 | 30.15 | 29.30 | 30.15 | 30.15 | -0.36% | 14,822 |
| Jun 4, 2025 | 30.20 | 30.33 | 29.92 | 30.26 | 30.26 | 0.03% | 11,181 |
| Jun 3, 2025 | 30.30 | 30.68 | 30.01 | 30.25 | 30.25 | -0.56% | 9,628 |
| Jun 2, 2025 | 30.35 | 30.42 | 29.91 | 30.42 | 30.42 | -0.03% | 8,917 |
| May 30, 2025 | 30.55 | 30.96 | 30.43 | 30.43 | 30.43 | -1.74% | 8,916 |
| May 29, 2025 | 30.26 | 30.97 | 30.13 | 30.97 | 30.97 | 2.04% | 5,117 |
| May 28, 2025 | 30.99 | 31.10 | 30.27 | 30.35 | 30.35 | -2.63% | 10,089 |
| May 27, 2025 | 30.79 | 31.38 | 30.79 | 31.17 | 31.17 | 3.04% | 6,499 |
| May 23, 2025 | 29.83 | 31.04 | 29.57 | 30.25 | 30.25 | -0.46% | 8,433 |
| May 22, 2025 | 30.74 | 31.02 | 30.39 | 30.39 | 30.39 | -1.04% | 9,426 |
| May 21, 2025 | 30.91 | 30.91 | 30.37 | 30.71 | 30.71 | -1.82% | 8,486 |
| May 20, 2025 | 31.42 | 31.42 | 31.28 | 31.28 | 31.28 | -1.20% | 3,249 |
| May 19, 2025 | 30.92 | 31.70 | 30.92 | 31.66 | 31.66 | 0.54% | 3,761 |
| May 16, 2025 | 32.04 | 32.04 | 31.42 | 31.49 | 31.49 | -2.30% | 11,432 |
| May 15, 2025 | 31.63 | 32.23 | 31.63 | 32.23 | 32.23 | 1.03% | 5,196 |
| May 14, 2025 | 31.44 | 31.90 | 31.26 | 31.90 | 31.90 | 0.57% | 9,135 |
| May 13, 2025 | 31.61 | 31.79 | 31.50 | 31.72 | 31.72 | 1.86% | 6,468 |
| May 12, 2025 | 31.54 | 31.91 | 31.14 | 31.14 | 31.14 | 1.63% | 16,917 |
| May 9, 2025 | 31.32 | 31.32 | 30.62 | 30.64 | 30.64 | -2.54% | 8,715 |
| May 8, 2025 | 30.63 | 31.56 | 30.51 | 31.44 | 31.18 | 3.46% | 7,031 |
| May 7, 2025 | 31.00 | 31.40 | 30.38 | 30.39 | 30.13 | -2.06% | 8,361 |
| May 6, 2025 | 30.31 | 31.03 | 30.31 | 31.03 | 30.77 | 0.84% | 5,069 |
| May 5, 2025 | 31.05 | 31.17 | 30.75 | 30.77 | 30.51 | -1.35% | 6,206 |
| May 2, 2025 | 30.71 | 31.29 | 30.71 | 31.19 | 30.93 | 2.30% | 6,217 |
| May 1, 2025 | 30.85 | 30.99 | 30.38 | 30.49 | 30.23 | -0.81% | 11,054 |
| Apr 30, 2025 | 29.84 | 31.29 | 29.84 | 30.74 | 30.48 | -0.52% | 22,308 |
| Apr 29, 2025 | 30.38 | 31.28 | 30.00 | 30.90 | 30.64 | 0.88% | 18,009 |
| Apr 28, 2025 | 29.49 | 30.63 | 29.34 | 30.63 | 30.37 | 4.18% | 16,876 |
| Apr 25, 2025 | 29.73 | 30.15 | 29.09 | 29.40 | 29.15 | -2.84% | 23,736 |
| Apr 24, 2025 | 30.26 | 30.30 | 29.70 | 30.26 | 30.01 | -1.21% | 11,563 |
| Apr 23, 2025 | 30.87 | 30.88 | 30.33 | 30.63 | 30.37 | 2.10% | 8,605 |
| Apr 22, 2025 | 29.38 | 30.29 | 29.29 | 30.00 | 29.75 | 3.56% | 7,201 |
| Apr 21, 2025 | 29.07 | 29.22 | 28.94 | 28.97 | 28.73 | -2.00% | 9,515 |
| Apr 17, 2025 | 29.11 | 29.79 | 29.11 | 29.56 | 29.31 | 1.62% | 11,252 |
| Apr 16, 2025 | 28.46 | 29.42 | 28.42 | 29.09 | 28.85 | 2.07% | 10,310 |