Timberland Bancorp, Inc. - Common Stock (TSBK)

Last Price47.97

Change+0.36 (0.76%)

NASDAQ · Last Trade: Nov 15th, 5:56 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Timberland Bancorp, Inc. - Common Stock (TSBK)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	47.68	47.97	47.28	47.97	38,610	47.97
11/12/2026	47.57	47.90	47.00	47.61	77,058	47.61
11/11/2026	48.30	48.30	47.75	48.02	22,790	47.71
11/10/2026	47.97	48.48	47.96	48.37	25,357	48.06
11/09/2026	48.66	48.66	48.01	48.06	39,206	47.75
11/06/2026	47.82	48.15	47.50	47.96	28,164	47.65
11/05/2026	48.57	48.98	47.27	47.77	47,268	47.46
11/04/2026	48.22	48.75	48.13	48.16	38,081	47.85
11/03/2026	47.99	48.18	46.98	47.36	36,249	47.05
11/02/2026	47.28	48.12	47.00	47.77	33,711	47.46
10/30/2026	47.71	47.71	46.75	46.82	15,501	46.52
10/29/2026	47.59	48.35	47.03	47.26	25,563	46.95
10/28/2026	48.23	48.56	46.84	47.08	40,718	46.78
10/27/2026	47.27	48.32	46.65	47.90	71,673	47.59
10/26/2026	47.27	47.41	46.84	46.90	53,152	46.60
10/23/2026	46.80	47.65	46.40	46.75	33,515	46.45
10/22/2026	45.60	47.03	45.60	46.94	22,031	46.64
10/21/2026	45.51	45.63	44.90	45.59	32,242	45.30
10/20/2026	44.00	46.24	44.00	45.85	30,457	45.55
10/19/2026	45.60	45.90	45.10	45.39	26,714	45.10
10/16/2026	45.46	46.00	45.38	45.54	23,797	45.25
10/15/2026	45.04	45.80	45.04	45.38	17,801	45.09
10/14/2026	44.69	45.33	44.48	45.00	38,170	44.71
10/13/2026	45.39	45.39	44.75	45.17	16,647	44.88
10/12/2026	44.81	45.67	44.36	45.27	28,068	44.98
10/09/2026	45.56	45.56	44.48	44.82	13,802	44.53
10/08/2026	44.69	45.75	44.59	45.38	25,812	45.09
10/07/2026	44.92	45.40	44.13	44.87	21,650	44.58
10/06/2026	45.34	45.73	45.05	45.65	30,260	45.36
10/05/2026	45.40	45.75	44.79	45.17	28,796	44.88
10/02/2026	44.93	45.87	44.84	45.49	31,569	45.20
10/01/2026	44.38	44.97	43.73	44.63	20,763	44.34
9/30/2026	44.85	45.13	43.64	44.58	37,934	44.29
9/29/2026	45.20	45.50	44.70	44.88	18,420	44.59
9/28/2026	45.56	45.56	45.02	45.02	23,328	44.73
9/25/2026	45.50	45.69	44.80	45.41	23,619	45.12
9/24/2026	44.85	45.79	44.63	45.10	38,448	44.81
9/23/2026	45.17	45.27	44.54	44.82	28,608	44.53
9/22/2026	45.79	46.09	44.88	45.54	25,444	45.25
9/21/2026	46.10	46.13	45.38	45.55	27,691	45.26
9/18/2026	46.45	46.45	45.59	45.91	61,563	45.61
9/17/2026	46.40	46.72	45.92	46.52	56,401	46.22
9/16/2026	47.15	47.47	45.88	46.22	23,211	45.92
9/15/2026	46.85	47.13	46.60	47.00	23,335	46.70
9/14/2026	46.46	47.16	46.46	46.81	27,773	46.51
9/11/2026	46.66	47.62	46.11	46.47	23,918	46.17
9/10/2026	46.08	46.63	45.49	46.55	28,716	46.25
9/09/2026	46.03	46.50	45.95	46.47	34,951	46.17
9/08/2026	46.17	46.46	45.94	46.08	37,801	45.78
9/04/2026	45.90	46.46	45.90	46.45	28,036	46.15
9/03/2026	45.96	46.24	45.96	46.09	19,644	45.79
9/02/2026	45.22	46.30	45.22	45.66	37,658	45.37
9/01/2026	45.83	46.15	44.61	45.02	39,500	44.73
8/31/2026	46.46	46.92	45.45	45.59	30,906	45.30
8/28/2026	46.16	46.81	45.84	46.40	50,323	46.10
8/27/2026	46.14	46.59	45.72	46.24	26,392	45.94
8/26/2026	46.29	46.29	45.70	46.17	37,331	45.87
8/25/2026	45.91	46.53	45.62	46.04	44,921	45.74
8/24/2026	46.52	47.00	45.77	45.91	31,399	45.61
8/21/2026	46.43	46.83	46.04	46.55	79,835	46.25
8/20/2026	46.06	47.71	46.06	46.33	53,180	46.03
8/19/2026	47.26	49.38	45.87	46.01	61,127	45.71
8/18/2026	46.13	47.13	45.87	46.81	40,598	46.51
8/17/2026	46.09	46.48	45.85	45.87	27,833	45.57