NASDAQ:TSBK
Timberland Bancorp Stock Price (Quote)
$26.00
-0.100 (-0.383%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 TSBK stock ended at $26.00. This is 0.383% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.93% from a day low at $25.80 to a day high of $26.04. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $26.04 | $26.04 | $25.80 | $26.00 | 7 022 |
| May 03, 2024 | $25.80 | $26.16 | $25.71 | $26.10 | 7 710 |
| May 02, 2024 | $26.23 | $26.27 | $26.01 | $26.01 | 5 888 |
| May 01, 2024 | $25.38 | $25.77 | $24.89 | $25.77 | 7 942 |
| Apr 30, 2024 | $24.36 | $24.76 | $24.36 | $24.40 | 8 156 |
| Apr 29, 2024 | $25.00 | $25.00 | $24.55 | $24.60 | 4 916 |
| Apr 26, 2024 | $25.47 | $25.59 | $24.88 | $25.25 | 7 218 |
| Apr 25, 2024 | $25.35 | $25.54 | $24.74 | $25.12 | 11 111 |
| Apr 24, 2024 | $25.00 | $26.32 | $25.00 | $26.32 | 9 588 |
| Apr 23, 2024 | $24.45 | $25.18 | $24.45 | $24.87 | 10 807 |
| Apr 22, 2024 | $24.81 | $25.07 | $24.47 | $25.07 | 9 664 |
| Apr 19, 2024 | $24.36 | $24.82 | $24.36 | $24.81 | 8 362 |
| Apr 18, 2024 | $24.40 | $24.40 | $24.37 | $24.37 | 11 734 |
| Apr 17, 2024 | $24.85 | $24.85 | $24.34 | $24.39 | 7 341 |
| Apr 16, 2024 | $24.64 | $24.90 | $24.53 | $24.53 | 11 982 |
| Apr 15, 2024 | $24.80 | $24.91 | $24.64 | $24.70 | 10 714 |
| Apr 12, 2024 | $25.14 | $25.14 | $24.62 | $24.90 | 8 980 |
| Apr 11, 2024 | $24.31 | $25.05 | $24.31 | $25.05 | 13 546 |
| Apr 10, 2024 | $25.06 | $25.06 | $23.93 | $24.49 | 22 675 |
| Apr 09, 2024 | $25.56 | $25.56 | $25.31 | $25.31 | 3 052 |
| Apr 08, 2024 | $25.64 | $25.82 | $25.64 | $25.82 | 4 207 |
| Apr 05, 2024 | $25.47 | $25.75 | $25.26 | $25.75 | 4 479 |
| Apr 04, 2024 | $25.70 | $25.70 | $25.44 | $25.44 | 4 256 |
| Apr 03, 2024 | $25.44 | $25.63 | $25.27 | $25.53 | 6 936 |
| Apr 02, 2024 | $26.35 | $26.35 | $25.55 | $25.55 | 13 602 |
