Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.78	34.84	34.40	34.63	34.63	0.09%	16,295
Dec 4, 2025	34.87	34.87	34.59	34.60	34.60	-0.12%	8,610
Dec 3, 2025	34.10	34.90	34.10	34.64	34.64	1.14%	33,084
Dec 2, 2025	34.81	34.87	34.18	34.25	34.25	-1.58%	21,110
Dec 1, 2025	33.90	35.05	33.90	34.80	34.80	1.75%	10,300
Nov 28, 2025	34.86	34.86	34.00	34.20	34.20	-1.10%	7,541
Nov 26, 2025	34.76	35.04	34.57	34.58	34.58	-0.66%	15,079
Nov 25, 2025	34.55	35.00	34.49	34.81	34.81	3.45%	9,557
Nov 24, 2025	34.26	34.26	33.54	33.65	33.65	-0.88%	11,583
Nov 21, 2025	33.28	34.86	33.28	33.95	33.95	2.01%	24,005
Nov 20, 2025	33.25	33.45	33.05	33.28	33.28	1.62%	10,044
Nov 19, 2025	32.50	33.08	32.50	32.75	32.75	1.27%	10,498
Nov 18, 2025	32.50	32.64	32.34	32.34	32.34	-0.40%	5,953
Nov 17, 2025	33.46	33.46	32.47	32.47	32.47	-3.65%	11,546
Nov 14, 2025	33.43	33.74	33.16	33.70	33.70	0.21%	10,203
Nov 13, 2025	33.14	33.95	33.14	33.63	33.35	0.78%	11,642
Nov 12, 2025	33.28	33.43	33.28	33.37	33.09	0.88%	5,626
Nov 11, 2025	33.15	33.46	33.08	33.08	32.80	0.67%	4,141
Nov 10, 2025	33.05	33.25	32.67	32.86	32.59	-0.45%	9,264
Nov 7, 2025	32.84	33.39	32.84	33.01	32.74	0.76%	11,274
Nov 6, 2025	32.60	33.00	32.60	32.76	32.49	-1.36%	6,501
Nov 5, 2025	32.70	33.21	32.61	33.21	32.93	2.15%	7,114
Nov 4, 2025	32.18	32.58	32.18	32.51	32.24	0.18%	7,619
Nov 3, 2025	32.00	32.61	31.85	32.45	32.18	1.03%	21,149
Oct 31, 2025	31.50	32.58	31.45	32.12	31.85	2.78%	24,498
Oct 30, 2025	31.40	31.42	31.19	31.25	30.99	-0.38%	5,065
Oct 29, 2025	31.69	31.73	31.09	31.37	31.11	-1.07%	14,791
Oct 28, 2025	31.65	32.15	31.65	31.71	31.45	-0.91%	7,055
Oct 27, 2025	32.25	32.28	31.72	32.00	31.73	-0.37%	12,508
Oct 24, 2025	32.13	32.41	32.00	32.12	31.85	0.11%	7,548
Oct 23, 2025	32.32	32.32	31.90	32.09	31.82	-1.19%	9,652
Oct 22, 2025	32.13	32.61	31.93	32.47	32.20	0.93%	11,126
Oct 21, 2025	31.96	32.31	31.73	32.17	31.90	0.09%	10,080
Oct 20, 2025	31.50	32.14	31.41	32.14	31.87	2.16%	10,767
Oct 17, 2025	31.27	31.71	31.27	31.46	31.20	0.61%	16,515
Oct 16, 2025	32.00	32.00	30.93	31.27	31.01	-2.80%	21,475
Oct 15, 2025	32.46	32.46	31.95	32.17	31.90	-0.83%	10,029
Oct 14, 2025	31.76	32.63	31.76	32.44	32.17	2.76%	13,439
Oct 13, 2025	32.00	32.00	31.34	31.57	31.31	1.19%	12,195
Oct 10, 2025	31.91	32.14	31.15	31.20	30.94	-2.44%	28,009
Oct 9, 2025	32.17	32.21	31.65	31.98	31.71	-0.78%	20,586
Oct 8, 2025	32.60	32.62	32.16	32.23	31.96	-0.12%	12,472
Oct 7, 2025	32.60	32.76	32.12	32.27	32.00	-1.31%	22,757
Oct 6, 2025	32.85	33.21	32.49	32.70	32.43	0.15%	20,015
Oct 3, 2025	32.46	34.07	32.38	32.65	32.38	0.59%	16,802
Oct 2, 2025	32.80	33.02	32.31	32.46	32.19	-1.40%	17,013
Oct 1, 2025	32.88	33.24	32.80	32.92	32.65	-1.08%	14,925
Sep 30, 2025	33.40	34.35	32.81	33.28	33.00	-0.33%	13,887
Sep 29, 2025	34.21	34.25	33.01	33.39	33.11	-2.37%	13,575
Sep 26, 2025	34.25	34.38	34.00	34.20	33.92	-0.20%	10,697