Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
33.45
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market closed
Timberland Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 32.38 | 32.50 | 31.80 | 32.01 | 31.74 | -0.12% | 18,177 |
| Jul 17, 2025 | 32.18 | 32.40 | 32.03 | 32.05 | 31.78 | -1.08% | 12,686 |
| Jul 16, 2025 | 32.15 | 32.40 | 31.50 | 32.40 | 32.13 | 1.73% | 13,223 |
| Jul 15, 2025 | 32.57 | 32.59 | 31.68 | 31.85 | 31.59 | -2.57% | 13,184 |
| Jul 14, 2025 | 32.53 | 32.86 | 32.24 | 32.69 | 32.42 | 1.46% | 19,007 |
| Jul 11, 2025 | 32.54 | 32.56 | 31.24 | 32.22 | 31.95 | -0.77% | 12,181 |
| Jul 10, 2025 | 31.99 | 32.50 | 31.95 | 32.47 | 32.20 | 0.22% | 10,814 |
| Jul 9, 2025 | 32.41 | 32.41 | 31.93 | 32.40 | 32.13 | 0.90% | 12,115 |
| Jul 8, 2025 | 31.89 | 32.42 | 31.89 | 32.11 | 31.84 | 0.38% | 11,741 |
| Jul 7, 2025 | 32.35 | 32.35 | 31.87 | 31.99 | 31.72 | -1.23% | 11,569 |
| Jul 3, 2025 | 32.00 | 32.39 | 31.70 | 32.39 | 32.12 | 1.92% | 15,073 |
| Jul 2, 2025 | 31.79 | 32.00 | 31.66 | 31.78 | 31.52 | -0.53% | 10,494 |
| Jul 1, 2025 | 31.81 | 32.25 | 31.75 | 31.95 | 31.68 | 2.40% | 9,231 |
| Jun 30, 2025 | 31.32 | 31.77 | 31.20 | 31.20 | 30.94 | -1.64% | 9,277 |
| Jun 27, 2025 | 30.50 | 31.72 | 30.50 | 31.72 | 31.46 | 0.32% | 43,597 |
| Jun 26, 2025 | 30.63 | 31.62 | 30.36 | 31.62 | 31.36 | 3.16% | 7,056 |
| Jun 25, 2025 | 30.00 | 31.80 | 30.00 | 30.65 | 30.40 | -2.42% | 7,898 |
| Jun 24, 2025 | 31.34 | 31.49 | 31.33 | 31.41 | 31.15 | 1.32% | 6,488 |
| Jun 23, 2025 | 30.40 | 31.06 | 30.40 | 31.00 | 30.74 | 1.84% | 7,328 |
| Jun 20, 2025 | 30.60 | 31.19 | 29.96 | 30.44 | 30.19 | -0.13% | 19,141 |
| Jun 18, 2025 | 30.56 | 30.56 | 30.33 | 30.48 | 30.23 | 1.43% | 5,384 |
| Jun 17, 2025 | 29.99 | 30.60 | 29.99 | 30.05 | 29.80 | -1.60% | 6,696 |
| Jun 16, 2025 | 30.20 | 30.61 | 30.20 | 30.54 | 30.29 | 1.19% | 9,983 |
| Jun 13, 2025 | 30.41 | 30.41 | 29.96 | 30.18 | 29.93 | -2.24% | 9,191 |
| Jun 12, 2025 | 30.55 | 30.87 | 30.12 | 30.87 | 30.61 | -0.26% | 9,916 |
| Jun 11, 2025 | 30.59 | 30.98 | 30.26 | 30.95 | 30.69 | 0.62% | 14,660 |
| Jun 10, 2025 | 30.32 | 30.92 | 30.32 | 30.76 | 30.50 | 2.60% | 8,023 |
| Jun 9, 2025 | 30.17 | 30.41 | 29.71 | 29.98 | 29.73 | -2.54% | 24,083 |
| Jun 6, 2025 | 30.60 | 30.76 | 30.39 | 30.76 | 30.50 | 2.02% | 7,871 |
| Jun 5, 2025 | 29.95 | 30.15 | 29.30 | 30.15 | 29.90 | -0.36% | 14,822 |
| Jun 4, 2025 | 30.20 | 30.33 | 29.92 | 30.26 | 30.01 | 0.03% | 11,181 |
| Jun 3, 2025 | 30.30 | 30.68 | 30.01 | 30.25 | 30.00 | -0.56% | 9,628 |