Timberland Bancorp, Inc. - Common Stock (NQ:TSBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	31.32	31.32	30.62	30.64	8,715	-0.80(-2.54%)
May 08, 2025	30.63	31.56	30.51	31.44	7,031	+1.05(+3.46%)
May 07, 2025	31.00	31.40	30.38	30.39	8,361	-0.64(-2.06%)
May 06, 2025	30.31	31.03	30.31	31.03	5,069	+0.26(+0.84%)
May 05, 2025	31.05	31.16	30.75	30.77	6,206	-0.42(-1.35%)
May 02, 2025	30.71	31.29	30.71	31.19	6,217	+0.70(+2.30%)
May 01, 2025	30.84	30.99	30.38	30.49	11,054	-0.25(-0.81%)
Apr 30, 2025	29.84	31.29	29.84	30.74	22,308	-0.16(-0.52%)
Apr 29, 2025	30.38	31.28	30.00	30.90	18,009	+0.27(+0.88%)
Apr 28, 2025	29.49	30.63	29.34	30.63	16,876	+1.23(+4.18%)
Apr 25, 2025	29.73	30.15	29.09	29.40	23,736	-0.86(-2.84%)
Apr 24, 2025	30.26	30.30	29.70	30.26	11,563	-0.37(-1.21%)
Apr 23, 2025	30.87	30.88	30.33	30.63	8,605	+0.63(+2.10%)
Apr 22, 2025	29.38	30.29	29.29	30.00	7,201	+1.03(+3.56%)
Apr 21, 2025	29.07	29.22	28.93	28.97	9,515	-0.59(-2.00%)
Apr 17, 2025	29.11	29.79	29.11	29.56	11,252	+0.47(+1.62%)
Apr 16, 2025	28.46	29.41	28.42	29.09	10,310	+0.59(+2.07%)
Apr 15, 2025	29.12	29.14	28.49	28.50	12,897	-0.07(-0.25%)
Apr 14, 2025	29.05	29.34	28.24	28.57	9,188	-0.46(-1.58%)
Apr 11, 2025	28.55	29.03	28.51	29.03	5,322	+0.28(+0.97%)
Apr 10, 2025	29.58	29.58	28.20	28.75	10,453	-1.67(-5.49%)
Apr 09, 2025	28.38	31.36	27.93	30.42	12,340	+2.09(+7.38%)
Apr 08, 2025	29.53	29.85	28.10	28.33	13,475	-0.67(-2.31%)
Apr 07, 2025	27.51	30.70	27.51	29.00	16,636	+0.74(+2.62%)
Apr 04, 2025	28.16	28.26	27.78	28.26	7,905	-0.52(-1.81%)
Apr 03, 2025	29.52	29.52	28.33	28.78	12,451	-1.89(-6.16%)
Apr 02, 2025	30.31	30.85	29.91	30.67	16,737	+0.44(+1.46%)
Apr 01, 2025	30.07	30.23	30.07	30.23	4,194	+0.08(+0.27%)
Mar 31, 2025	29.93	30.80	29.93	30.15	19,501	-0.54(-1.76%)
Mar 28, 2025	30.85	30.85	30.69	30.69	7,707	-0.28(-0.90%)
Mar 27, 2025	30.73	30.99	30.50	30.97	10,404	+0.42(+1.37%)
Mar 26, 2025	30.32	30.55	30.32	30.55	5,686	+0.71(+2.38%)
Mar 25, 2025	29.98	30.06	29.84	29.84	9,703	-0.43(-1.42%)
Mar 24, 2025	30.49	30.49	29.50	30.27	8,334	+0.18(+0.60%)
Mar 21, 2025	29.53	30.24	29.49	30.09	41,428	+0.10(+0.33%)
Mar 20, 2025	30.28	30.57	29.93	29.99	17,820	-0.62(-2.03%)
Mar 19, 2025	30.17	30.95	30.01	30.61	6,398	+0.51(+1.69%)
Mar 18, 2025	30.12	30.12	29.61	30.10	27,885	+0.28(+0.94%)
Mar 17, 2025	29.68	29.97	29.68	29.82	8,201	-0.29(-0.98%)
Mar 14, 2025	29.42	30.39	29.42	30.11	17,110	+0.69(+2.36%)
Mar 13, 2025	30.08	30.08	29.42	29.42	13,315	-0.77(-2.55%)
Mar 12, 2025	29.79	30.19	29.21	30.19	18,513	+1.20(+4.14%)
Mar 11, 2025	30.25	30.57	28.99	28.99	17,921	-0.62(-2.09%)
Mar 10, 2025	29.85	30.36	29.51	29.61	15,700	-0.63(-2.08%)
Mar 07, 2025	29.61	30.67	29.61	30.24	11,635	-0.01(-0.03%)
Mar 06, 2025	30.07	30.58	30.00	30.25	8,990	-0.05(-0.17%)
Mar 05, 2025	30.45	30.58	30.06	30.30	14,492	-0.15(-0.49%)
Mar 04, 2025	30.49	31.08	30.35	30.45	14,134	-0.30(-0.98%)