Timberland Bancorp Inc (TSBK) Historical Stock Data
34.63 ↑0.03 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSBK is up 0.14% a day on average. There have been 16 days where Timberland Bancorp Inc closed green and 14 days where TSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 34.78 | 34.63 | ↓$0.15 (-0.43%) | 34.40 | 34.84 | 16.30K |
| 2025-12-04 | 34.87 | 34.60 | ↓$0.27 (-0.77%) | 34.59 | 34.87 | 8.61K |
| 2025-12-03 | 34.10 | 34.64 | ↑$0.54 (1.58%) | 34.10 | 34.90 | 33.08K |
| 2025-12-02 | 34.81 | 34.25 | ↓$0.56 (-1.61%) | 34.18 | 34.87 | 21.11K |
| 2025-12-01 | 33.90 | 34.80 | ↑$0.90 (2.65%) | 33.90 | 35.05 | 10.30K |
| 2025-11-28 | 34.86 | 34.20 | ↓$0.66 (-1.89%) | 34.00 | 34.86 | 7.54K |
| 2025-11-26 | 34.76 | 34.58 | ↓$0.18 (-0.52%) | 34.57 | 35.04 | 15.08K |
| 2025-11-25 | 34.55 | 34.81 | ↑$0.27 (0.77%) | 34.49 | 35.00 | 9.56K |
| 2025-11-24 | 34.26 | 33.65 | ↓$0.61 (-1.78%) | 33.54 | 34.26 | 11.58K |
| 2025-11-21 | 33.28 | 33.95 | ↑$0.67 (2.01%) | 33.28 | 34.86 | 24.01K |
| 2025-11-20 | 33.25 | 33.28 | ↑$0.03 (0.09%) | 33.05 | 33.45 | 10.04K |
| 2025-11-19 | 32.50 | 32.75 | ↑$0.25 (0.77%) | 32.50 | 33.08 | 10.50K |
| 2025-11-18 | 32.50 | 32.34 | ↓$0.16 (-0.49%) | 32.34 | 32.64 | 5.95K |
| 2025-11-17 | 33.46 | 32.47 | ↓$0.99 (-2.95%) | 32.47 | 33.46 | 11.55K |
| 2025-11-14 | 33.43 | 33.70 | ↑$0.27 (0.81%) | 33.16 | 33.74 | 10.20K |
| 2025-11-13 | 33.14 | 33.63 | ↑$0.49 (1.48%) | 33.14 | 33.95 | 11.64K |
| 2025-11-12 | 33.28 | 33.37 | ↑$0.09 (0.27%) | 33.28 | 33.43 | 5.63K |
| 2025-11-11 | 33.15 | 33.08 | ↓$0.07 (-0.21%) | 33.08 | 33.46 | 4.14K |
| 2025-11-10 | 33.05 | 32.86 | ↓$0.19 (-0.58%) | 32.67 | 33.25 | 9.26K |
| 2025-11-07 | 32.84 | 33.01 | ↑$0.17 (0.52%) | 32.84 | 33.39 | 11.27K |
| 2025-11-06 | 32.60 | 32.76 | ↑$0.16 (0.49%) | 32.60 | 33.00 | 6.50K |
| 2025-11-05 | 32.70 | 33.21 | ↑$0.51 (1.56%) | 32.61 | 33.21 | 7.11K |
| 2025-11-04 | 32.18 | 32.51 | ↑$0.33 (1.03%) | 32.18 | 32.58 | 7.62K |
| 2025-11-03 | 32.00 | 32.45 | ↑$0.45 (1.41%) | 31.85 | 32.61 | 21.15K |
| 2025-10-31 | 31.50 | 32.12 | ↑$0.62 (1.97%) | 31.45 | 32.58 | 24.50K |
| 2025-10-30 | 31.40 | 31.25 | ↓$0.15 (-0.46%) | 31.19 | 31.42 | 5.07K |
| 2025-10-29 | 31.69 | 31.37 | ↓$0.32 (-1.01%) | 31.09 | 31.73 | 14.79K |
| 2025-10-28 | 31.65 | 31.71 | ↑$0.06 (0.19%) | 31.65 | 32.15 | 7.06K |
| 2025-10-27 | 32.25 | 32.00 | ↓$0.25 (-0.78%) | 31.72 | 32.28 | 12.51K |
| 2025-10-24 | 32.13 | 32.12 | ↓$0.01 (-0.04%) | 32.00 | 32.41 | 7.55K |
Create an account or log in to view more rows.
$TSBK Good morning traders
$TSBK why is this not moving lol
$TSBK we back
$TSBK Bearish..
$TSBK nice day!
$TSBK I already know
tomorrow the bulls going to say "next week" just like every week.
$TSBK is the dump over
$TSBK not good
$TSBK gimme gimme
$TSBK let’s buy NOW!!!