Timberland Bancorp Inc. (TSBK)
NASDAQ: TSBK
· Real-Time Price · USD
33.39
1.08 (3.34%)
At close: Aug 22, 2025, 3:59 PM
33.39
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
TSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.69 | 33.50 | 32.63 | 33.39 | 33.39 | 3.34% | 34,258 |
| Aug 21, 2025 | 32.25 | 32.77 | 32.25 | 32.31 | 32.31 | -1.64% | 7,101 |
| Aug 20, 2025 | 32.25 | 32.85 | 32.25 | 32.85 | 32.85 | 1.39% | 10,911 |
| Aug 19, 2025 | 32.65 | 32.90 | 32.19 | 32.40 | 32.40 | 0.06% | 11,813 |
| Aug 18, 2025 | 32.72 | 32.96 | 32.25 | 32.38 | 32.38 | 0.31% | 15,400 |
| Aug 15, 2025 | 33.37 | 33.37 | 31.94 | 32.28 | 32.28 | -2.95% | 11,000 |
| Aug 14, 2025 | 33.26 | 33.50 | 33.00 | 33.26 | 33.26 | -0.54% | 9,701 |
| Aug 13, 2025 | 33.43 | 33.75 | 33.32 | 33.44 | 33.44 | -0.03% | 16,916 |
| Aug 12, 2025 | 32.60 | 33.45 | 32.15 | 33.45 | 33.45 | 6.33% | 15,510 |
| Aug 11, 2025 | 31.40 | 31.95 | 31.22 | 31.46 | 31.46 | 1.52% | 13,446 |
| Aug 8, 2025 | 31.17 | 31.21 | 30.80 | 30.99 | 30.99 | -0.26% | 5,500 |
| Aug 7, 2025 | 31.68 | 31.68 | 30.92 | 31.07 | 30.81 | -0.83% | 13,000 |
| Aug 6, 2025 | 31.09 | 31.70 | 31.09 | 31.33 | 31.07 | -0.16% | 6,121 |
| Aug 5, 2025 | 30.81 | 31.38 | 30.81 | 31.38 | 31.12 | 0.03% | 6,300 |
| Aug 4, 2025 | 30.97 | 31.45 | 30.95 | 31.37 | 31.11 | 1.29% | 7,523 |
| Aug 1, 2025 | 30.58 | 31.32 | 30.52 | 30.97 | 30.71 | -1.02% | 19,500 |
| Jul 31, 2025 | 31.46 | 31.64 | 31.14 | 31.29 | 31.03 | -1.54% | 24,100 |
| Jul 30, 2025 | 32.30 | 32.34 | 31.66 | 31.78 | 31.51 | -1.15% | 12,121 |
| Jul 29, 2025 | 33.30 | 33.50 | 32.15 | 32.15 | 31.88 | -3.05% | 22,200 |
| Jul 28, 2025 | 32.94 | 33.30 | 32.94 | 33.16 | 32.88 | 0.73% | 8,400 |