Timberland Bancorp Inc (TSBK) Historical Stock Data
26.00 ↓0.10 (-0.38%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSBK is up 0.01% a day on average. There have been 13 days where Timberland Bancorp Inc closed green and 17 days where TSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.04 | 26.00 | ↓$0.04 (-0.15%) | 25.78 | 26.04 | 7.32K |
| 2024-05-03 | 26.29 | 26.10 | ↓$0.19 (-0.72%) | 25.71 | 26.29 | 8K |
| 2024-05-02 | 26.23 | 26.01 | ↓$0.22 (-0.84%) | 26.01 | 26.27 | 6.92K |
| 2024-05-01 | 25.38 | 25.77 | ↑$0.39 (1.54%) | 24.89 | 25.77 | 8.11K |
| 2024-04-30 | 24.36 | 24.40 | ↑$0.04 (0.16%) | 24.36 | 24.76 | 8.90K |
| 2024-04-29 | 25.00 | 24.60 | ↓$0.40 (-1.60%) | 24.55 | 25.00 | 6.12K |
| 2024-04-26 | 25.47 | 25.25 | ↓$0.22 (-0.86%) | 24.88 | 25.59 | 7.55K |
| 2024-04-25 | 25.35 | 25.12 | ↓$0.23 (-0.91%) | 24.74 | 25.54 | 12.79K |
| 2024-04-24 | 25.00 | 26.32 | ↑$1.32 (5.28%) | 25.00 | 26.32 | 9.95K |
| 2024-04-23 | 24.45 | 24.87 | ↑$0.42 (1.72%) | 24.45 | 25.18 | 10.92K |
| 2024-04-22 | 24.81 | 25.07 | ↑$0.26 (1.05%) | 24.47 | 25.07 | 10.33K |
| 2024-04-19 | 24.36 | 24.81 | ↑$0.45 (1.85%) | 24.36 | 24.82 | 8.73K |
| 2024-04-18 | 24.40 | 24.37 | ↓$0.03 (-0.12%) | 24.36 | 24.40 | 14.24K |
| 2024-04-17 | 24.85 | 24.39 | ↓$0.46 (-1.85%) | 24.34 | 24.85 | 7.55K |
| 2024-04-16 | 24.64 | 24.53 | ↓$0.11 (-0.45%) | 24.53 | 24.90 | 11.98K |
| 2024-04-15 | 24.80 | 24.70 | ↓$0.10 (-0.40%) | 24.64 | 24.91 | 10.92K |
| 2024-04-12 | 25.14 | 24.90 | ↓$0.24 (-0.95%) | 24.62 | 25.14 | 9.13K |
| 2024-04-11 | 24.28 | 25.05 | ↑$0.77 (3.17%) | 24.28 | 25.06 | 15.31K |
| 2024-04-10 | 25.06 | 24.49 | ↓$0.57 (-2.27%) | 23.93 | 25.06 | 23.66K |
| 2024-04-09 | 25.56 | 25.31 | ↓$0.25 (-0.98%) | 25.31 | 25.56 | 3.20K |
| 2024-04-08 | 25.64 | 25.82 | ↑$0.18 (0.70%) | 25.63 | 25.82 | 4.73K |
| 2024-04-05 | 25.47 | 25.75 | ↑$0.28 (1.10%) | 25.26 | 25.75 | 4.62K |
| 2024-04-04 | 25.70 | 25.44 | ↓$0.26 (-1.01%) | 25.44 | 25.70 | 5.38K |
| 2024-04-03 | 25.44 | 25.53 | ↑$0.09 (0.35%) | 25.27 | 25.67 | 7.50K |
| 2024-04-02 | 26.35 | 25.55 | ↓$0.80 (-3.04%) | 25.55 | 26.35 | 14.11K |
| 2024-04-01 | 26.41 | 26.43 | ↑$0.02 (0.08%) | 26.25 | 26.43 | 4.73K |
| 2024-03-28 | 26.56 | 26.92 | ↑$0.36 (1.36%) | 26.37 | 26.92 | 7.12K |
| 2024-03-27 | 25.88 | 26.48 | ↑$0.60 (2.32%) | 25.86 | 26.48 | 8.85K |
| 2024-03-26 | 26.29 | 25.70 | ↓$0.59 (-2.24%) | 25.55 | 26.29 | 12.25K |
| 2024-03-25 | 26.76 | 26.26 | ↓$0.50 (-1.87%) | 26.26 | 26.77 | 8.26K |
Create an account or log in to view more rows.
$TSBK somebody knows something
$TSBK my hands are made out of diamonds
$TSBK Of course
$TSBK I blocked some bears and I liked it!
$TSBK Guys when can we expect that 30% drop?
$TSBK is it time?
$TSBK what’s gonna happen now
$TSBK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TSBK Good morning gang!
$TSBK Chill out and chill some more. It's all temporary.