Dark

TSBK
Timberland Bancorp Inc
stock NASDAQ

Market Open

Sep 11, 2026 12:21:14 PM EDT

46.61USD+0.129%(+0.06)5,475

39.21Bid 55.61Ask 16.40Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

46.58USD+0.064%(+0.03)3

After-hours

Sep 10, 2026 4:00:30 PM EDT

46.55USD-0.107%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	46.6600	46.7200	46.2800	46.6100	+0.129%	5,475	0.000%
2026-09-10	46.0800	46.6300	45.4900	46.5500	+0.172%	28,716	+0.129%
2026-09-09	46.0300	46.5000	45.9500	46.4700	+0.846%	34,951	+0.301%
2026-09-08	46.1700	46.4600	45.9350	46.0800	-0.797%	37,800	+1.150%
2026-09-04	45.9000	46.4600	45.9000	46.4500	+0.781%	28,036	+0.344%
2026-09-03	45.9600	46.2400	45.9600	46.0900	+0.942%	19,644	+1.128%
2026-09-02	45.2200	46.3000	45.2200	45.6600	+1.422%	37,658	+2.081%
2026-09-01	45.8300	46.1500	44.6100	45.0200	-1.250%	39,500	+3.532%
2026-08-31	46.4600	46.9200	45.4500	45.5900	-1.746%	30,908	+2.237%
2026-08-28	46.1600	46.8100	45.8350	46.4000	+0.346%	50,323	+0.453%
2026-08-27	46.1400	46.5900	45.7200	46.2400	+0.152%	26,392	+0.800%
2026-08-26	46.2900	46.2900	45.7000	46.1700	+0.282%	37,332	+0.953%
2026-08-25	45.9100	46.5300	45.6200	46.0400	+0.283%	44,921	+1.238%
2026-08-24	46.5200	47.0000	45.7750	45.9100	-1.375%	31,400	+1.525%
2026-08-21	46.4300	46.8300	46.0401	46.5500	+0.475%	79,834	+0.129%
2026-08-20	46.0600	47.7100	46.0600	46.3300	+0.696%	53,181	+0.604%
2026-08-19	47.2600	49.3800	45.8650	46.0100	-1.709%	61,128	+1.304%
2026-08-18	46.1300	47.1300	45.8700	46.8100	+2.049%	40,598	-0.427%
2026-08-17	46.0900	46.4850	45.8500	45.8700	-0.391%	27,834	+1.613%
2026-08-14	46.3800	46.6000	45.9800	46.0500	-0.797%	19,543	+1.216%
2026-08-13	46.3300	46.5900	46.0100	46.4200	+0.935%	24,651	+0.409%
2026-08-12	45.6300	46.5000	45.4400	45.9900	+0.789%	25,428	+1.348%
2026-08-11	45.2500	45.8700	45.2500	45.6300	+1.400%	26,392	+2.148%
2026-08-10	44.9700	45.5550	44.4601	45.0000	-0.487%	38,127	+3.578%
2026-08-07	45.4400	46.2900	44.5300	45.2200	-1.094%	72,678	+3.074%
2026-08-06	45.1600	45.7200	44.9600	45.7200	+2.168%	25,126	+1.947%
2026-08-05	44.4900	45.3100	44.2800	44.7500	-0.710%	29,879	+4.156%
2026-08-04	45.0400	45.4900	44.5100	45.0700	-0.880%	31,933	+3.417%
2026-08-03	45.5400	45.9500	44.8100	45.4700	+1.428%	59,237	+2.507%
2026-07-31	44.6600	45.4200	44.3000	44.8300	-0.111%	69,457	+3.971%
2026-07-30	45.6000	45.6000	43.9600	44.8800	-0.289%	26,960	+3.855%
2026-07-29	44.6100	45.3600	44.4850	45.0100	+1.305%	27,197	+3.555%
2026-07-28	43.9800	44.7800	43.1186	44.4300	+0.977%	21,680	+4.907%
2026-07-27	43.9300	44.2000	43.3650	44.0000	+0.457%	32,971	+5.932%
2026-07-24	43.6100	44.1500	41.3200	43.8000	+0.759%	68,942	+6.416%
2026-07-23	42.7700	43.5800	42.3400	43.4700	+0.277%	41,436	+7.223%
2026-07-22	43.0000	43.3500	42.5001	43.3500	+0.023%	35,742	+7.520%
2026-07-21	43.6700	43.6700	42.8750	43.3400	-0.756%	29,342	+7.545%
2026-07-20	43.7900	43.9800	42.4500	43.6700	-0.228%	23,269	+6.732%
2026-07-17	44.4500	45.2100	43.2100	43.7700	-2.452%	57,779	+6.488%
2026-07-16	43.4200	44.9500	43.4200	44.8700	+3.173%	21,943	+3.878%
2026-07-15	43.4350	43.7800	43.2200	43.4900	+0.416%	25,500	+7.174%
2026-07-14	43.8800	43.8800	43.0100	43.3100	-0.824%	31,715	+7.619%
2026-07-13	43.0000	44.0000	43.0000	43.6700	+1.417%	23,542	+6.732%
2026-07-10	43.1500	43.5350	42.9450	43.0600	-0.600%	21,624	+8.244%
2026-07-09	43.1000	43.7000	43.0300	43.3200	+0.173%	20,321	+7.595%
2026-07-08	44.1800	44.1800	42.8750	43.2450	-2.249%	28,870	+7.781%
2026-07-07	44.3800	45.0800	43.8750	44.2400	+0.591%	32,825	+5.357%
2026-07-06	44.4400	44.7240	43.8000	43.9800	-1.545%	24,837	+5.980%
2026-07-02	45.3800	45.5800	44.3400	44.6700	-1.608%	26,783	+4.343%
2026-07-01	45.4599	45.6350	44.7900	45.4000	+1.317%	49,477	+2.665%
2026-06-30	44.4700	44.8100	44.0001	44.8100	+0.403%	20,558	+4.017%
2026-06-29	44.7900	44.8000	44.0468	44.6300	-0.379%	37,782	+4.436%
2026-06-26	44.1000	45.1750	44.1000	44.8000	+1.518%	225,006	+4.040%
2026-06-25	44.6000	44.6100	44.1000	44.1300	-1.076%	29,407	+5.620%
2026-06-24	44.5300	44.9900	44.0000	44.6100	+1.733%	42,122	+4.483%
2026-06-23	42.8200	45.2750	42.5000	43.8500	+3.201%	152,048	+6.294%
2026-06-22	41.9400	42.5800	41.9200	42.4900	-0.094%	22,084	+9.696%
2026-06-18	42.5700	42.5700	41.9450	42.5300	+1.286%	30,702	+9.593%
2026-06-17	42.4300	42.5700	41.4500	41.9900	-0.261%	26,767	+11.003%
2026-06-16	42.1300	42.6650	41.3500	42.1000	+0.024%	43,836	+10.713%
2026-06-15	43.0100	43.0100	41.9100	42.0900	-1.359%	12,205	+10.739%
2026-06-12	42.6850	43.0600	42.3201	42.6700	+1.114%	21,782	+9.234%
2026-06-11	43.5800	43.5800	42.0500	42.2000	-2.292%	18,872	+10.450%
2026-06-10	43.0000	43.3700	42.4750	43.1900	+0.982%	29,456	+7.918%
2026-06-09	41.3800	42.8900	41.2800	42.7700	+3.359%	60,932	+8.978%
2026-06-08	41.9900	42.0000	41.0300	41.3800	-0.505%	17,494	+12.639%
2026-06-05	41.0100	42.0000	41.0000	41.5900	+0.727%	15,675	+12.070%
2026-06-04	40.6300	41.3700	39.5301	41.2900	+2.891%	20,579	+12.884%
2026-06-03	40.8400	40.8800	39.7700	40.1300	-1.799%	29,987	+16.148%
2026-06-02	40.1500	41.1700	39.9600	40.8650	+1.755%	27,641	+14.058%
2026-06-01	40.2000	40.2000	39.6500	40.1600	-1.035%	23,303	+16.061%
2026-05-29	40.5500	41.0400	40.4200	40.5800	-0.928%	22,435	+14.860%
2026-05-28	40.8000	41.0900	40.2900	40.9600	-0.146%	20,842	+13.794%
2026-05-27	41.1400	41.3300	40.4900	41.0200	0.000%	13,839	+13.627%
2026-05-26	40.2200	41.0300	40.2200	41.0200	+2.141%	25,090	+13.627%
2026-05-22	40.6900	41.1600	40.0800	40.1600	-1.230%	24,071	+16.061%
2026-05-21	40.1900	40.8600	39.3900	40.6600	+0.569%	24,932	+14.634%
2026-05-20	39.8100	40.5000	39.8100	40.4300	+1.303%	28,049	+15.286%
2026-05-19	39.6400	39.9300	38.9915	39.9100	+0.428%	12,780	+16.788%
2026-05-18	39.1300	40.1000	39.1300	39.7400	+1.481%	23,770	+17.287%
2026-05-15	39.4800	39.6650	39.0100	39.1600	-1.111%	32,195	+19.025%
2026-05-14	40.0000	40.3199	39.4050	39.6000	-0.025%	21,360	+17.702%
2026-05-13	39.0100	39.8700	38.7503	39.6100	+0.891%	31,852	+17.672%
2026-05-12	39.4300	39.4300	38.2900	39.2600	-1.133%	32,598	+18.721%
2026-05-11	40.9200	41.3700	39.6200	39.7100	-3.170%	23,414	+17.376%
2026-05-08	40.8400	41.3600	40.6500	41.0100	-1.014%	17,869	+13.655%
2026-05-07	40.9200	41.7700	40.9200	41.4300	+0.607%	17,549	+12.503%
2026-05-06	40.8600	41.6171	40.6550	41.1800	+1.429%	19,081	+13.186%
2026-05-05	40.4400	41.0500	40.3700	40.6000	+0.845%	22,286	+14.803%
2026-05-04	40.0300	42.4000	36.7000	40.2600	-0.272%	46,147	+15.772%
2026-05-01	39.9100	40.8200	38.6000	40.3700	+1.229%	42,900	+15.457%
2026-04-30	40.2100	40.6100	39.7750	39.8800	-1.749%	24,608	+16.876%
2026-04-29	41.7800	41.7800	40.1900	40.5900	-2.918%	27,135	+14.831%
2026-04-28	41.1000	42.0700	40.6400	41.8100	+2.125%	27,262	+11.481%
2026-04-27	40.4100	41.5900	40.2100	40.9400	+0.713%	21,110	+13.850%
2026-04-24	40.5400	41.1000	39.6301	40.6500	+0.271%	25,543	+14.662%
2026-04-23	40.4300	40.6200	39.7748	40.5400	+0.921%	14,877	+14.973%
2026-04-22	40.0900	41.2500	39.6500	40.1700	-0.050%	39,886	+16.032%
2026-04-21	41.2300	41.2300	39.7600	40.1900	-2.617%	23,469	+15.974%
2026-04-20	41.2000	41.8250	40.2000	41.2700	-0.698%	19,477	+12.939%
2026-04-17	41.1200	42.1200	41.1200	41.5600	+2.138%	25,101	+12.151%
2026-04-16	41.0800	41.3000	40.4900	40.6900	-1.715%	28,262	+14.549%
2026-04-15	41.3800	41.5700	40.6550	41.4000	+0.024%	29,867	+12.585%
2026-04-14	41.0800	41.5400	40.7500	41.3900	+0.412%	53,509	+12.612%
2026-04-13	41.4100	41.4100	39.8100	41.2200	-0.603%	39,234	+13.076%
2026-04-10	43.5500	43.5500	41.2500	41.4700	-4.403%	27,315	+12.395%
2026-04-09	42.2600	43.3900	42.1000	43.3800	+2.650%	93,961	+7.446%
2026-04-08	42.3200	42.6619	42.1507	42.2600	+1.795%	56,742	+10.293%
2026-04-07	41.5600	42.6200	41.1000	41.5150	+0.060%	63,148	+12.273%
2026-04-06	40.4400	41.6696	40.4400	41.4900	+2.825%	122,021	+12.340%
2026-04-02	40.0400	40.7400	39.6500	40.3500	+0.224%	84,573	+15.514%
2026-04-01	39.6700	40.4399	39.5700	40.2600	+2.105%	210,231	+15.772%
2026-03-31	39.5200	39.7900	39.2000	39.4300	+0.587%	21,913	+18.209%
2026-03-30	39.2500	39.3800	39.0600	39.2000	+0.745%	25,595	+18.903%
2026-03-27	39.0300	39.2400	38.8200	38.9100	-0.765%	16,146	+19.789%
2026-03-26	39.0500	39.5300	39.0300	39.2100	-0.076%	19,313	+18.873%
2026-03-25	39.6100	39.8000	39.1100	39.2400	-0.356%	26,499	+18.782%
2026-03-24	39.1200	39.6500	39.1200	39.3800	+0.306%	26,735	+18.360%
2026-03-23	39.0400	39.7000	39.0400	39.2600	+2.802%	29,059	+18.721%
2026-03-20	38.5900	38.6500	38.1300	38.1900	-0.702%	38,606	+22.048%
2026-03-19	37.4000	38.8500	37.4000	38.4600	+2.124%	30,942	+21.191%
2026-03-18	38.0500	38.1900	37.6400	37.6600	-1.439%	24,214	+23.765%
2026-03-17	38.3500	38.5500	37.9000	38.2100	+0.500%	30,062	+21.984%
2026-03-16	38.4700	38.7100	37.8600	38.0200	+0.277%	26,053	+22.593%
2026-03-13	38.6400	38.7000	37.4203	37.9150	-0.928%	37,321	+22.933%
2026-03-12	38.0000	38.3950	37.7500	38.2700	-0.183%	26,801	+21.793%
2026-03-11	38.6000	38.7200	38.0100	38.3400	-0.674%	19,675	+21.570%
2026-03-10	38.3300	39.1900	38.3300	38.6000	+0.234%	29,714	+20.751%
2026-03-09	37.7400	38.5600	36.7700	38.5100	+0.417%	24,665	+21.033%
2026-03-06	37.7900	38.4700	37.5000	38.3500	-0.286%	26,468	+21.538%
2026-03-05	38.6200	38.8550	38.3550	38.4600	-1.511%	22,205	+21.191%
2026-03-04	39.0500	39.2000	38.8100	39.0500	+0.983%	29,319	+19.360%
2026-03-03	38.2500	38.7100	37.9000	38.6700	-0.103%	21,593	+20.533%
2026-03-02	37.7700	39.0450	37.7700	38.7100	+1.654%	27,594	+20.408%
2026-02-27	39.0000	39.0100	38.0800	38.0800	-3.129%	24,288	+22.400%
2026-02-26	39.2500	39.7900	38.8300	39.3100	+0.460%	13,569	+18.570%
2026-02-25	38.1900	39.3700	38.1900	39.1300	+3.409%	25,937	+19.116%
2026-02-24	38.2982	38.4250	37.7400	37.8400	-0.211%	12,607	+23.177%
2026-02-23	38.9800	39.1700	37.8250	37.9200	-2.844%	21,417	+22.917%
2026-02-20	38.5600	39.0899	38.4600	39.0300	+1.271%	11,898	+19.421%
2026-02-19	38.7900	38.9400	38.4200	38.5400	-0.925%	8,346	+20.939%
2026-02-18	39.1900	39.7400	38.5957	38.9000	-0.486%	15,788	+19.820%
2026-02-17	39.2300	39.5900	39.0900	39.0900	+0.102%	15,814	+19.238%
2026-02-13	39.1000	39.4700	38.7750	39.0500	-0.712%	28,013	+19.360%
2026-02-12	38.8000	39.3500	38.7150	39.3300	+1.236%	28,236	+18.510%
2026-02-11	39.3100	39.3900	38.6300	38.8500	-0.257%	7,900	+19.974%
2026-02-10	39.2800	39.4900	38.7500	38.9500	-0.916%	16,708	+19.666%
2026-02-09	39.6000	39.7400	38.9800	39.3100	-0.807%	12,790	+18.570%
2026-02-06	39.7000	40.4100	39.6300	39.6300	+0.025%	39,693	+17.613%
2026-02-05	38.9300	39.6700	38.9100	39.6200	+1.278%	32,723	+17.643%
2026-02-04	39.2500	39.2500	38.6100	39.1200	+0.051%	22,623	+19.146%
2026-02-03	39.1000	39.5000	38.5000	39.1000	-0.051%	16,478	+19.207%
2026-02-02	39.2900	39.9900	39.0600	39.1200	+0.462%	38,247	+19.146%
2026-01-30	38.1800	39.3300	38.0500	38.9400	+2.124%	34,077	+19.697%
2026-01-29	37.0100	38.4200	37.0000	38.1300	+3.925%	16,737	+22.240%
2026-01-28	37.6950	37.6950	36.6800	36.6900	-1.951%	12,045	+27.037%
2026-01-27	36.4500	37.7500	36.4500	37.4200	+2.436%	12,118	+24.559%
2026-01-26	36.5800	37.6537	36.2275	36.5300	-0.490%	16,567	+27.594%
2026-01-23	37.0300	37.1218	36.7000	36.7100	-2.054%	16,135	+26.968%
2026-01-22	37.4350	37.8700	37.2600	37.4800	+0.027%	19,533	+24.360%
2026-01-21	36.0500	37.6175	36.0500	37.4700	+3.881%	28,805	+24.393%
2026-01-20	35.7600	36.3750	35.7600	36.0700	-0.524%	10,139	+29.221%
2026-01-16	36.7600	36.7600	36.0900	36.2600	-1.628%	12,828	+28.544%
2026-01-15	36.6300	37.0000	36.6300	36.8600	+1.543%	10,633	+26.451%
2026-01-14	35.6300	36.3000	35.5000	36.3000	+2.196%	12,342	+28.402%
2026-01-13	35.5700	35.6650	35.5000	35.5200	-0.169%	16,340	+31.222%
2026-01-12	35.4800	35.8500	35.4800	35.5800	-0.753%	8,440	+31.001%
2026-01-09	36.4500	36.4500	35.8100	35.8500	-1.619%	8,750	+30.014%
2026-01-08	35.5000	36.7500	35.5000	36.4400	+2.159%	9,852	+27.909%
2026-01-07	35.9000	35.9350	35.2850	35.6700	-0.917%	15,264	+30.670%
2026-01-06	36.0500	36.3800	35.5750	36.0000	-0.332%	17,058	+29.472%
2026-01-05	35.3101	36.5000	35.3101	36.1200	+2.236%	14,671	+29.042%
2026-01-02	35.5100	35.9200	35.2450	35.3300	-1.313%	14,736	+31.928%
2025-12-31	36.0100	36.0100	35.7300	35.8000	+0.028%	9,339	+30.196%
2025-12-30	35.8500	36.1600	35.3700	35.7900	-0.223%	11,553	+30.232%
2025-12-29	35.9100	36.3399	35.5000	35.8700	+0.140%	17,902	+29.941%
2025-12-26	35.5500	36.1000	35.5500	35.8200	-0.858%	11,222	+30.123%
2025-12-24	35.9950	36.8800	33.3300	36.1300	+0.028%	11,165	+29.006%
2025-12-23	36.1700	37.0580	36.1200	36.1200	-0.496%	13,994	+29.042%
2025-12-22	36.5400	37.0813	35.9800	36.3000	-0.165%	22,358	+28.402%
2025-12-19	37.7000	38.2800	36.0700	36.3600	-3.657%	43,073	+28.190%
2025-12-18	37.9499	38.0000	37.4400	37.7400	+0.774%	14,223	+23.503%
2025-12-17	37.4000	37.7500	37.3300	37.4500	+0.160%	15,944	+24.459%
2025-12-16	37.4300	37.7700	36.9900	37.3900	-0.160%	22,740	+24.659%
2025-12-15	37.6410	37.9000	37.4000	37.4500	+0.348%	22,204	+24.459%
2025-12-12	37.6700	37.6700	36.8200	37.3200	-0.080%	15,081	+24.893%
2025-12-11	37.0850	37.7500	36.9200	37.3500	+0.973%	20,454	+24.793%
2025-12-10	35.3600	37.3200	35.3600	36.9900	+5.100%	29,152	+26.007%
2025-12-09	34.9700	35.6850	34.8900	35.1950	+2.281%	24,416	+32.434%
2025-12-08	34.6000	34.6160	33.8600	34.4100	-0.635%	13,560	+35.455%
2025-12-05	34.7800	34.8350	34.4000	34.6300	+0.087%	16,300	+34.594%
2025-12-04	34.8700	34.8700	34.5900	34.6000	-0.115%	8,610	+34.711%
2025-12-03	34.1000	34.9000	34.1000	34.6400	+1.139%	33,084	+34.555%
2025-12-02	34.8100	34.8700	34.1800	34.2500	-1.580%	21,110	+36.088%
2025-12-01	33.9000	35.0450	33.9000	34.8000	+1.754%	10,300	+33.937%
2025-11-28	34.8600	34.8600	33.9950	34.2000	-1.099%	7,543	+36.287%
2025-11-26	34.7600	35.0400	34.5700	34.5800	-0.661%	15,079	+34.789%
2025-11-25	34.5450	35.0000	34.4900	34.8100	+3.447%	9,557	+33.898%
2025-11-24	34.2600	34.2600	33.5400	33.6500	-0.884%	11,583	+38.514%
2025-11-21	33.2800	34.8600	33.2800	33.9500	+2.013%	24,005	+37.290%
2025-11-20	33.2500	33.4539	33.0500	33.2800	+1.618%	10,044	+40.054%
2025-11-19	32.5000	33.0800	32.5000	32.7500	+1.268%	10,498	+42.321%
2025-11-18	32.5000	32.6400	32.3400	32.3400	-0.400%	5,953	+44.125%
2025-11-17	33.4554	33.4554	32.4700	32.4700	-3.650%	11,546	+43.548%
2025-11-14	33.4300	33.7400	33.1600	33.7000	+0.208%	10,203	+38.309%
2025-11-13	33.1400	33.9500	33.1400	33.6300	+0.779%	11,642	+38.596%
2025-11-12	33.2800	33.4300	33.2800	33.3700	+0.877%	5,626	+39.676%
2025-11-11	33.1500	33.4550	33.0800	33.0800	+0.670%	4,141	+40.901%
2025-11-10	33.0501	33.2500	32.6700	32.8600	-0.454%	9,264	+41.844%
2025-11-07	32.8400	33.3900	32.8400	33.0100	+0.763%	11,274	+41.200%
2025-11-06	32.6000	33.0000	32.6000	32.7600	-1.355%	6,501	+42.277%
2025-11-05	32.7000	33.2100	32.6100	33.2100	+2.153%	7,114	+40.349%
2025-11-04	32.1800	32.5800	32.1800	32.5100	+0.185%	7,619	+43.371%
2025-11-03	32.0000	32.6050	31.8450	32.4500	+1.027%	21,149	+43.636%
2025-10-31	31.5000	32.5750	31.4500	32.1200	+2.784%	24,498	+45.112%
2025-10-30	31.3950	31.4200	31.1900	31.2500	-0.383%	5,065	+49.152%
2025-10-29	31.6900	31.7300	31.0900	31.3700	-1.072%	14,791	+48.581%
2025-10-28	31.6500	32.1500	31.6500	31.7100	-0.906%	7,055	+46.988%
2025-10-27	32.2500	32.2800	31.7150	32.0000	-0.374%	12,508	+45.656%
2025-10-24	32.1325	32.4100	32.0000	32.1200	+0.109%	7,548	+45.112%
2025-10-23	32.3200	32.3200	31.9000	32.0850	-1.186%	9,652	+45.270%
2025-10-22	32.1250	32.6047	31.9300	32.4700	+0.933%	11,126	+43.548%
2025-10-21	31.9600	32.3100	31.7300	32.1700	+0.093%	10,080	+44.887%
2025-10-20	31.5000	32.1400	31.4101	32.1400	+2.161%	10,767	+45.022%
2025-10-17	31.2700	31.7100	31.2700	31.4600	+0.608%	16,515	+48.156%
2025-10-16	32.0000	32.0000	30.9300	31.2700	-2.798%	21,475	+49.057%
2025-10-15	32.4600	32.4600	31.9450	32.1700	-0.832%	10,029	+44.887%
2025-10-14	31.7600	32.6250	31.7600	32.4400	+2.756%	13,439	+43.681%
2025-10-13	32.0024	32.0024	31.3350	31.5700	+1.186%	12,195	+47.640%
2025-10-10	31.9100	32.1400	31.1500	31.2000	-2.439%	28,009	+49.391%
2025-10-09	32.1700	32.2100	31.6500	31.9800	-0.776%	20,586	+45.747%
2025-10-08	32.6000	32.6200	32.1600	32.2300	-0.124%	12,472	+44.617%
2025-10-07	32.6000	32.7600	32.1200	32.2700	-1.315%	22,757	+44.438%
2025-10-06	32.8500	33.2099	32.4900	32.7000	+0.153%	20,015	+42.538%
2025-10-03	32.4600	34.0699	32.3800	32.6500	+0.585%	16,802	+42.757%
2025-10-02	32.8000	33.0150	32.3100	32.4600	-1.397%	17,013	+43.592%
2025-10-01	32.8800	33.2400	32.8000	32.9200	-1.082%	14,925	+41.586%
2025-09-30	33.4000	34.3500	32.8100	33.2800	-0.329%	13,887	+40.054%
2025-09-29	34.2100	34.2500	33.0100	33.3900	-2.368%	13,575	+39.593%
2025-09-26	34.2500	34.3800	34.0000	34.2000	-0.204%	10,697	+36.287%
2025-09-25	34.1000	34.6232	34.0300	34.2700	-0.378%	11,214	+36.008%
2025-09-24	34.6300	34.7780	34.3100	34.4000	-0.174%	8,728	+35.494%
2025-09-23	34.8600	34.9950	34.2300	34.4600	-0.863%	15,587	+35.258%
2025-09-22	35.0200	35.3500	34.5600	34.7600	-0.401%	18,096	+34.091%
2025-09-19	35.7100	35.7800	34.7800	34.9000	-2.296%	45,619	+33.553%
2025-09-18	35.7300	38.0800	35.5550	35.7200	+0.620%	37,356	+30.487%
2025-09-17	35.9500	36.5400	35.3500	35.5000	-0.070%	21,291	+31.296%
2025-09-16	36.4700	36.5060	35.3100	35.5250	-2.591%	14,694	+31.203%
2025-09-15	36.7100	36.7300	36.4700	36.4700	+0.110%	8,748	+27.804%
2025-09-12	35.8200	36.4850	35.4050	36.4300	+0.802%	20,694	+27.944%
2025-09-11	34.8700	36.1400	34.7600	36.1400	+4.360%	49,730	+28.971%
2025-09-10	34.8050	34.8150	34.5629	34.6300	-0.115%	18,652	+34.594%
2025-09-09	34.7300	34.7697	34.5000	34.6700	-0.716%	74,960	+34.439%
2025-09-08	34.6200	34.9500	34.3600	34.9200	+1.100%	25,511	+33.477%
2025-09-05	34.8000	34.8000	33.9600	34.5400	+0.029%	16,722	+34.945%
2025-09-04	33.9800	34.5500	33.9100	34.5300	+1.708%	23,141	+34.984%
2025-09-03	33.4000	33.9800	33.4000	33.9500	+1.510%	63,135	+37.290%
2025-09-02	33.4000	33.4450	33.2100	33.4450	-0.015%	32,653	+39.363%
2025-08-29	33.3000	33.4800	33.2300	33.4500	+0.450%	22,149	+39.342%
2025-08-28	33.3900	33.3900	33.2000	33.3000	-0.210%	17,606	+39.970%
2025-08-27	33.3100	33.4300	33.2500	33.3700	-0.090%	12,766	+39.676%
2025-08-26	33.4940	33.4940	32.9900	33.4000	+1.212%	13,043	+39.551%
2025-08-25	33.3800	33.4815	32.9300	33.0000	-1.168%	24,010	+41.242%
2025-08-22	32.6900	33.5000	32.6250	33.3900	+3.343%	34,258	+39.593%
2025-08-21	32.2501	32.7700	32.2501	32.3100	-1.644%	7,101	+44.259%
2025-08-20	32.2501	32.8500	32.2500	32.8500	+1.389%	10,911	+41.887%
2025-08-19	32.6500	32.8950	32.1946	32.4000	+0.062%	11,813	+43.858%
2025-08-18	32.7150	32.9600	32.2500	32.3800	+0.310%	15,361	+43.947%
2025-08-15	33.3700	33.3700	31.9410	32.2800	-2.946%	10,959	+44.393%
2025-08-14	33.2600	33.5000	33.0000	33.2600	-0.538%	9,701	+40.138%
2025-08-13	33.4300	33.7455	33.3200	33.4400	-0.030%	16,916	+39.384%
2025-08-12	32.6000	33.4500	32.1501	33.4500	+6.325%	15,510	+39.342%
2025-08-11	31.4000	31.9500	31.2200	31.4600	+1.517%	13,446	+48.156%
2025-08-08	31.1700	31.2100	30.8000	30.9900	-0.257%	5,492	+50.403%
2025-08-07	31.6800	31.6800	30.9150	31.0700	-0.830%	12,999	+50.016%
2025-08-06	31.0900	31.7000	31.0900	31.3300	-0.159%	6,121	+48.771%
2025-08-05	30.8100	31.3800	30.8100	31.3800	+0.032%	6,272	+48.534%
2025-08-04	30.9700	31.4500	30.9500	31.3700	+1.292%	7,523	+48.581%
2025-08-01	30.5768	31.3200	30.5200	30.9700	-1.023%	19,464	+50.500%
2025-07-31	31.4600	31.6400	31.1400	31.2900	-1.542%	24,055	+48.961%
2025-07-30	32.3000	32.3350	31.6600	31.7800	-1.151%	12,121	+46.665%
2025-07-29	33.3000	33.5000	32.1500	32.1500	-3.046%	22,181	+44.977%
2025-07-28	32.9400	33.3000	32.9400	33.1600	+0.729%	8,368	+40.561%
2025-07-25	33.0900	33.3500	32.8034	32.9200	-0.873%	8,411	+41.586%
2025-07-24	32.6200	33.9900	32.6200	33.2100	-3.431%	20,282	+40.349%
2025-07-23	32.1300	34.9500	32.1300	34.3900	+6.471%	52,522	+35.534%
2025-07-22	32.3500	32.7900	32.2600	32.3000	-0.093%	17,021	+44.303%
2025-07-21	32.0800	32.7600	31.9295	32.3300	+1.000%	11,362	+44.170%
2025-07-18	32.3800	32.5000	31.8000	32.0100	-0.125%	18,177	+45.611%
2025-07-17	32.1800	32.4000	32.0250	32.0500	-1.080%	12,686	+45.429%
2025-07-16	32.1500	32.4000	31.4950	32.4000	+1.727%	13,223	+43.858%
2025-07-15	32.5700	32.5850	31.6800	31.8500	-2.570%	13,184	+46.342%
2025-07-14	32.5300	32.8600	32.2400	32.6900	+1.459%	19,007	+42.582%
2025-07-11	32.5400	32.5599	31.2400	32.2200	-0.770%	12,181	+44.662%
2025-07-10	31.9900	32.5000	31.9450	32.4700	+0.216%	10,814	+43.548%
2025-07-09	32.4100	32.4100	31.9300	32.4000	+0.903%	12,115	+43.858%
2025-07-08	31.8850	32.4200	31.8850	32.1100	+0.375%	11,741	+45.157%
2025-07-07	32.3500	32.3500	31.8700	31.9900	-1.235%	11,569	+45.702%
2025-07-03	32.0000	32.3900	31.7000	32.3900	+1.919%	15,073	+43.902%
2025-07-02	31.7912	32.0000	31.6600	31.7800	-0.532%	10,494	+46.665%
2025-07-01	31.8100	32.2500	31.7450	31.9500	+2.404%	9,231	+45.884%
2025-06-30	31.3200	31.7700	31.2000	31.2000	-1.639%	9,277	+49.391%
2025-06-27	30.5000	31.7200	30.5000	31.7200	+0.316%	43,597	+46.942%
2025-06-26	30.6300	31.6200	30.3632	31.6200	+3.165%	7,056	+47.407%
2025-06-25	30.0000	31.7999	30.0000	30.6500	-2.420%	7,898	+52.072%
2025-06-24	31.3400	31.4900	31.3300	31.4100	+1.323%	6,488	+48.392%
2025-06-23	30.4000	31.0600	30.4000	31.0000	+1.840%	7,328	+50.355%
2025-06-20	30.6000	31.1900	29.9600	30.4400	-0.131%	19,141	+53.121%
2025-06-18	30.5609	30.5609	30.3300	30.4800	+1.431%	5,384	+52.920%
2025-06-17	29.9900	30.6000	29.9900	30.0500	-1.604%	6,696	+55.108%
2025-06-16	30.2011	30.6100	30.2011	30.5400	+1.193%	9,983	+52.620%
2025-06-13	30.4100	30.4100	29.9600	30.1800	-2.235%	9,191	+54.440%
2025-06-12	30.5500	30.8700	30.1221	30.8700	-0.258%	9,916	+50.988%
2025-06-11	30.5900	30.9799	30.2600	30.9500	+0.618%	14,660	+50.598%
2025-06-10	30.3200	30.9150	30.3200	30.7600	+2.602%	8,023	+51.528%
2025-06-09	30.1700	30.4100	29.7100	29.9800	-2.536%	24,083	+55.470%
2025-06-06	30.6000	30.7600	30.3900	30.7600	+2.023%	7,871	+51.528%
2025-06-05	29.9500	30.1500	29.3000	30.1500	-0.364%	14,822	+54.594%
2025-06-04	30.2000	30.3250	29.9200	30.2600	+0.033%	11,181	+54.032%
2025-06-03	30.2950	30.6799	30.0100	30.2500	-0.559%	9,628	+54.083%
2025-06-02	30.3500	30.4200	29.9100	30.4200	-0.033%	8,917	+53.222%
2025-05-30	30.5500	30.9600	30.4300	30.4300	-1.744%	8,916	+53.171%
2025-05-29	30.2550	30.9700	30.1300	30.9700	+2.043%	5,117	+50.500%
2025-05-28	30.9900	31.1000	30.2700	30.3500	-2.631%	10,089	+53.575%
2025-05-27	30.7900	31.3800	30.7900	31.1700	+3.041%	6,499	+49.535%
2025-05-23	29.8300	31.0366	29.5700	30.2500	-0.461%	8,433	+54.083%
2025-05-22	30.7400	31.0200	30.3900	30.3900	-1.042%	9,426	+53.373%
2025-05-21	30.9100	30.9100	30.3701	30.7100	-1.822%	8,486	+51.775%
2025-05-20	31.4200	31.4200	31.2800	31.2800	-1.200%	3,249	+49.009%
2025-05-19	30.9200	31.7000	30.9200	31.6600	+0.540%	3,761	+47.220%
2025-05-16	32.0400	32.0400	31.4200	31.4900	-2.296%	11,432	+48.015%
2025-05-15	31.6300	32.2300	31.6300	32.2300	+1.034%	5,196	+44.617%
2025-05-14	31.4400	31.9000	31.2600	31.9000	+0.567%	9,135	+46.113%
2025-05-13	31.6098	31.7900	31.5000	31.7200	+1.863%	6,468	+46.942%
2025-05-12	31.5400	31.9100	31.1400	31.1400	+1.632%	16,917	+49.679%
2025-05-09	31.3200	31.3200	30.6200	30.6400	-2.545%	8,715	+52.121%
2025-05-08	30.6300	31.5600	30.5100	31.4400	+3.455%	7,031	+48.251%
2025-05-07	31.0000	31.4000	30.3800	30.3900	-2.063%	8,361	+53.373%
2025-05-06	30.3100	31.0300	30.3100	31.0300	+0.845%	5,069	+50.209%
2025-05-05	31.0500	31.1650	30.7500	30.7700	-1.347%	6,206	+51.479%
2025-05-02	30.7100	31.2900	30.7100	31.1900	+2.296%	6,217	+49.439%
2025-05-01	30.8450	30.9900	30.3800	30.4900	-0.813%	11,054	+52.870%
2025-04-30	29.8400	31.2900	29.8400	30.7400	-0.518%	22,308	+51.627%
2025-04-29	30.3800	31.2800	30.0000	30.9000	+0.881%	18,009	+50.841%
2025-04-28	29.4900	30.6300	29.3400	30.6300	+4.184%	16,876	+52.171%
2025-04-25	29.7300	30.1500	29.0900	29.4000	-2.842%	23,736	+58.537%
2025-04-24	30.2600	30.3000	29.7000	30.2600	-1.208%	11,563	+54.032%
2025-04-23	30.8700	30.8800	30.3300	30.6300	+2.100%	8,605	+52.171%
2025-04-22	29.3800	30.2900	29.2850	30.0000	+3.555%	7,201	+55.367%
2025-04-21	29.0700	29.2200	28.9350	28.9700	-1.996%	9,515	+60.891%
2025-04-17	29.1100	29.7900	29.1100	29.5600	+1.616%	11,252	+57.679%
2025-04-16	28.4600	29.4150	28.4200	29.0900	+2.070%	10,310	+60.227%
2025-04-15	29.1200	29.1450	28.4901	28.5000	-0.245%	12,897	+63.544%
2025-04-14	29.0500	29.3450	28.2410	28.5700	-1.585%	9,188	+63.143%
2025-04-11	28.5500	29.0300	28.5100	29.0300	+0.974%	5,322	+60.558%
2025-04-10	29.5800	29.5800	28.2000	28.7500	-5.490%	10,453	+62.122%
2025-04-09	28.3800	31.3600	27.9300	30.4200	+7.377%	12,340	+53.222%
2025-04-08	29.5300	29.8500	28.1000	28.3300	-2.310%	13,475	+64.525%
2025-04-07	27.5076	30.6987	27.5076	29.0000	+0.555%	16,636	+60.724%
2025-04-04	28.1600	29.1050	27.7800	28.8400	+0.208%	16,689	+61.616%
2025-04-03	29.5200	29.5200	28.3300	28.7800	-6.162%	12,451	+61.953%
2025-04-02	30.3100	30.8500	29.9095	30.6700	+1.456%	16,737	+51.973%
2025-04-01	30.0750	30.2300	30.0750	30.2300	+0.265%	4,194	+54.185%
2025-03-31	29.9300	30.8000	29.9300	30.1500	-1.760%	19,501	+54.594%
2025-03-28	30.8500	30.8500	30.6900	30.6900	-0.904%	7,707	+51.874%
2025-03-27	30.7300	30.9900	30.5000	30.9700	+1.375%	10,404	+50.500%
2025-03-26	30.3200	30.5500	30.3200	30.5500	+2.379%	5,686	+52.570%
2025-03-25	29.9800	30.0600	29.8400	29.8400	-1.421%	9,246	+56.200%
2025-03-24	30.4900	30.4900	29.5000	30.2700	+0.598%	8,334	+53.981%

document.getElementById("WxHcX7").onerror = function(){this.style.display='none';}; .dark-mode .Sp0h5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sp0h5k{ color: #333333; background-color: white; border: 2px solid #333333; }TSBKTimberland Bancorp Incstock NASDAQ

TSBK
Timberland Bancorp Inc
stock NASDAQ