Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	34.21	34.25	33.01	33.39	33.39	-2.37%	13,575
Sep 26, 2025	34.25	34.38	34.00	34.20	34.20	-0.20%	10,697
Sep 25, 2025	34.10	34.62	34.03	34.27	34.27	-0.38%	11,214
Sep 24, 2025	34.63	34.78	34.31	34.40	34.40	-0.17%	8,728
Sep 23, 2025	34.86	35.00	34.23	34.46	34.46	-0.86%	15,587
Sep 22, 2025	35.02	35.35	34.56	34.76	34.76	-0.40%	18,096
Sep 19, 2025	35.71	35.78	34.78	34.90	34.90	-2.30%	45,619
Sep 18, 2025	35.73	38.08	35.56	35.72	35.72	0.62%	37,356
Sep 17, 2025	35.95	36.54	35.35	35.50	35.50	-0.07%	21,291
Sep 16, 2025	36.47	36.51	35.31	35.53	35.53	-2.59%	14,694
Sep 15, 2025	36.71	36.73	36.47	36.47	36.47	0.11%	8,748
Sep 12, 2025	35.82	36.49	35.41	36.43	36.43	0.80%	20,694
Sep 11, 2025	34.87	36.14	34.76	36.14	36.14	4.36%	49,730
Sep 10, 2025	34.81	34.82	34.56	34.63	34.63	-0.12%	18,652
Sep 9, 2025	34.73	34.77	34.50	34.67	34.67	-0.72%	74,960
Sep 8, 2025	34.62	34.95	34.36	34.92	34.92	1.10%	25,511
Sep 5, 2025	34.80	34.80	33.96	34.54	34.54	0.03%	16,722
Sep 4, 2025	33.98	34.55	33.91	34.53	34.53	1.71%	23,141
Sep 3, 2025	33.40	33.98	33.40	33.95	33.95	1.51%	63,134
Sep 2, 2025	33.40	33.45	33.21	33.45	33.45	-0.01%	32,653
Aug 29, 2025	33.30	33.48	33.23	33.45	33.45	0.45%	22,149
Aug 28, 2025	33.39	33.39	33.20	33.30	33.30	-0.21%	17,606
Aug 27, 2025	33.31	33.43	33.25	33.37	33.37	-0.09%	12,766
Aug 26, 2025	33.49	33.49	32.99	33.40	33.40	1.21%	13,043
Aug 25, 2025	33.38	33.48	32.93	33.00	33.00	-1.17%	24,010
Aug 22, 2025	32.69	33.50	32.63	33.39	33.39	3.34%	34,258
Aug 21, 2025	32.25	32.77	32.25	32.31	32.31	-1.64%	7,101
Aug 20, 2025	32.25	32.85	32.25	32.85	32.85	1.39%	10,911
Aug 19, 2025	32.65	32.90	32.20	32.40	32.40	0.06%	11,813
Aug 18, 2025	32.72	32.96	32.25	32.38	32.38	0.31%	15,361
Aug 15, 2025	33.37	33.37	31.94	32.28	32.28	-2.95%	10,959
Aug 14, 2025	33.26	33.50	33.00	33.26	33.26	-0.54%	9,701
Aug 13, 2025	33.43	33.75	33.32	33.44	33.44	-0.03%	16,916
Aug 12, 2025	32.60	33.45	32.15	33.45	33.45	6.33%	15,510
Aug 11, 2025	31.40	31.95	31.22	31.46	31.46	1.52%	13,446
Aug 8, 2025	31.17	31.21	30.80	30.99	30.99	-0.26%	5,492
Aug 7, 2025	31.68	31.68	30.92	31.07	30.81	-0.83%	12,999
Aug 6, 2025	31.09	31.70	31.09	31.33	31.07	-0.16%	6,121
Aug 5, 2025	30.81	31.38	30.81	31.38	31.12	0.03%	6,272
Aug 4, 2025	30.97	31.45	30.95	31.37	31.11	1.29%	7,523
Aug 1, 2025	30.58	31.32	30.52	30.97	30.71	-1.02%	19,464
Jul 31, 2025	31.46	31.64	31.14	31.29	31.03	-1.54%	24,055
Jul 30, 2025	32.30	32.34	31.66	31.78	31.52	-1.15%	12,121
Jul 29, 2025	33.30	33.50	32.15	32.15	31.88	-3.05%	22,181
Jul 28, 2025	32.94	33.30	32.94	33.16	32.88	0.73%	8,368
Jul 25, 2025	33.09	33.35	32.80	32.92	32.65	-0.87%	8,411
Jul 24, 2025	32.62	33.99	32.62	33.21	32.93	-3.43%	20,282
Jul 23, 2025	32.13	34.95	32.13	34.39	34.10	6.47%	52,522
Jul 22, 2025	32.35	32.79	32.26	32.30	32.03	-0.09%	17,021
Jul 21, 2025	32.08	32.76	31.93	32.33	32.06	1.00%	11,362