Timberland Bancorp, Inc.TSBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $38.18 | $39.33 | $38.05 | $38.94 | 34,100 |
| 1/29/2026 | $37.01 | $38.42 | $37.00 | $38.13 | 16,737 |
| 1/28/2026 | $37.70 | $37.70 | $36.68 | $36.69 | 12,045 |
| 1/27/2026 | $36.45 | $37.75 | $36.45 | $37.42 | 12,118 |
| 1/26/2026 | $36.58 | $37.65 | $36.23 | $36.53 | 16,600 |
| 1/23/2026 | $37.03 | $37.12 | $36.70 | $36.71 | 16,135 |
| 1/22/2026 | $37.44 | $37.87 | $37.26 | $37.48 | 19,533 |
| 1/21/2026 | $36.05 | $37.62 | $36.05 | $37.47 | 28,805 |
| 1/20/2026 | $35.76 | $36.38 | $35.76 | $36.07 | 10,139 |
| 1/16/2026 | $36.76 | $36.76 | $36.09 | $36.26 | 12,828 |
| 1/15/2026 | $36.63 | $37.00 | $36.63 | $36.86 | 10,633 |
| 1/14/2026 | $35.63 | $36.30 | $35.50 | $36.30 | 12,342 |
| 1/13/2026 | $35.57 | $35.67 | $35.50 | $35.52 | 16,340 |
| 1/12/2026 | $35.48 | $35.85 | $35.48 | $35.58 | 8,440 |
| 1/9/2026 | $36.45 | $36.45 | $35.81 | $35.85 | 8,900 |
| 1/8/2026 | $35.50 | $36.75 | $35.50 | $36.44 | 9,900 |
| 1/7/2026 | $35.90 | $35.94 | $35.28 | $35.67 | 15,300 |
| 1/6/2026 | $36.05 | $36.38 | $35.58 | $36.00 | 17,100 |
| 1/5/2026 | $35.64 | $36.50 | $35.31 | $36.12 | 14,700 |
| 1/2/2026 | $35.51 | $35.92 | $35.24 | $35.33 | 14,736 |
| 12/31/2025 | $36.01 | $36.01 | $35.73 | $35.80 | 9,339 |
| 12/30/2025 | $35.85 | $36.16 | $35.37 | $35.79 | 11,600 |
| 12/29/2025 | $35.91 | $36.34 | $35.50 | $35.87 | 17,902 |
| 12/26/2025 | $35.55 | $36.10 | $35.55 | $35.82 | 11,222 |
| 12/24/2025 | $35.99 | $36.88 | $33.33 | $36.13 | 11,200 |
| 12/23/2025 | $36.17 | $37.06 | $36.12 | $36.12 | 14,000 |
| 12/22/2025 | $36.54 | $37.08 | $35.98 | $36.30 | 22,400 |
| 12/19/2025 | $37.70 | $38.28 | $36.07 | $36.36 | 43,100 |
| 12/18/2025 | $37.95 | $38.00 | $37.44 | $37.74 | 14,223 |
| 12/17/2025 | $37.40 | $37.75 | $37.33 | $37.45 | 15,944 |
| 12/16/2025 | $37.43 | $37.77 | $36.99 | $37.39 | 22,740 |
| 12/15/2025 | $37.64 | $37.90 | $37.40 | $37.45 | 22,204 |
| 12/12/2025 | $37.67 | $37.67 | $36.82 | $37.32 | 15,100 |
| 12/11/2025 | $37.09 | $37.75 | $36.92 | $37.35 | 20,500 |
| 12/10/2025 | $35.36 | $37.32 | $35.36 | $36.99 | 29,200 |
| 12/9/2025 | $34.97 | $35.69 | $34.89 | $35.20 | 24,416 |
| 12/8/2025 | $34.60 | $34.62 | $33.86 | $34.41 | 13,600 |
| 12/5/2025 | $34.78 | $34.84 | $34.40 | $34.63 | 16,300 |
| 12/4/2025 | $34.87 | $34.87 | $34.59 | $34.60 | 8,610 |
| 12/3/2025 | $34.10 | $34.90 | $34.10 | $34.64 | 33,100 |
| 12/2/2025 | $34.81 | $34.87 | $34.18 | $34.25 | 21,110 |
| 12/1/2025 | $33.90 | $35.05 | $33.90 | $34.80 | 10,300 |
| 11/28/2025 | $34.86 | $34.86 | $33.99 | $34.20 | 7,543 |
| 11/26/2025 | $34.76 | $35.04 | $34.57 | $34.58 | 15,100 |
| 11/25/2025 | $34.55 | $35.00 | $34.49 | $34.81 | 9,600 |
| 11/24/2025 | $34.26 | $34.26 | $33.54 | $33.65 | 11,600 |
| 11/21/2025 | $33.28 | $34.86 | $33.28 | $33.95 | 24,005 |
| 11/20/2025 | $33.25 | $33.45 | $33.05 | $33.28 | 10,044 |
| 11/19/2025 | $32.50 | $33.08 | $32.50 | $32.75 | 10,500 |
| 11/18/2025 | $32.50 | $32.64 | $32.34 | $32.34 | 6,000 |
| 11/17/2025 | $33.46 | $33.46 | $32.47 | $32.47 | 11,546 |
| 11/14/2025 | $33.43 | $33.74 | $33.16 | $33.70 | 10,203 |
| 11/13/2025 | $33.14 | $33.95 | $33.14 | $33.63 | 11,642 |
| 11/12/2025 | $33.28 | $33.43 | $33.28 | $33.37 | 5,626 |
| 11/11/2025 | $33.15 | $33.46 | $33.08 | $33.08 | 4,141 |
| 11/10/2025 | $33.05 | $33.25 | $32.67 | $32.86 | 9,300 |
| 11/7/2025 | $32.84 | $33.39 | $32.84 | $33.01 | 11,300 |
| 11/6/2025 | $32.60 | $33.00 | $32.60 | $32.76 | 6,501 |
| 11/5/2025 | $32.70 | $33.21 | $32.61 | $33.21 | 7,114 |
| 11/4/2025 | $32.18 | $32.58 | $32.18 | $32.51 | 7,619 |