5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+6.01%
3 MONTH PERFORMANCE
+5.30%
6 MONTH PERFORMANCE
+18.51%
YEAR-TO-DATE PERFORMANCE
+32.01%
1 YEAR PERFORMANCE
+51.23%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $47.59 | $47.26 (-0.69%) | $48.35 | $47.03 | 25.60 K | $368.84 M |
| 10/28/2026 | $48.23 | $47.08 (-2.38%) | $48.57 | $46.84 | 40.72 K | $367.43 M |
| 10/27/2026 | $47.27 | $47.90 (1.33%) | $48.32 | $46.65 | 71.72 K | $373.83 M |
| 10/26/2026 | $47.27 | $46.90 (-0.78%) | $47.42 | $46.84 | 53.20 K | $366.03 M |
| 10/23/2026 | $46.80 | $46.75 (-0.11%) | $47.65 | $46.40 | 33.51 K | $364.86 M |
| 10/22/2026 | $45.60 | $46.94 (2.94%) | $47.04 | $45.60 | 22.03 K | $366.34 M |
| 10/21/2026 | $45.51 | $45.59 (0.18%) | $45.64 | $44.90 | 32.24 K | $355.80 M |
| 10/20/2026 | $44.00 | $45.85 (4.2%) | $46.24 | $44.00 | 30.50 K | $357.83 M |
| 10/19/2026 | $45.60 | $45.39 (-0.46%) | $45.90 | $45.10 | 26.71 K | $354.24 M |
| 10/16/2026 | $45.46 | $45.54 (0.18%) | $46.00 | $45.38 | 23.80 K | $355.41 M |
| 10/15/2026 | $45.04 | $45.38 (0.75%) | $45.80 | $45.04 | 17.80 K | $354.17 M |
| 10/14/2026 | $44.69 | $45.00 (0.69%) | $45.33 | $44.48 | 38.20 K | $351.20 M |
| 10/13/2026 | $45.39 | $45.17 (-0.48%) | $45.39 | $44.75 | 16.65 K | $352.53 M |
| 10/12/2026 | $44.81 | $45.27 (1.03%) | $45.67 | $44.36 | 28.10 K | $353.31 M |
| 10/09/2026 | $45.56 | $44.82 (-1.62%) | $45.56 | $44.48 | 13.80 K | $349.80 M |
| 10/08/2026 | $44.69 | $45.38 (1.54%) | $45.75 | $44.59 | 25.81 K | $354.17 M |
| 10/07/2026 | $44.92 | $44.87 (-0.11%) | $45.40 | $44.13 | 21.65 K | $350.19 M |
| 10/06/2026 | $45.34 | $45.65 (0.68%) | $45.73 | $45.05 | 30.30 K | $356.27 M |
| 10/05/2026 | $45.40 | $45.17 (-0.51%) | $45.75 | $44.79 | 28.80 K | $352.53 M |
| 10/02/2026 | $44.93 | $45.49 (1.25%) | $45.87 | $44.84 | 30.01 K | $355.02 M |
| 10/01/2026 | $44.38 | $44.63 (0.56%) | $44.97 | $43.73 | 20.80 K | $348.31 M |
| 09/30/2026 | $44.85 | $44.58 (-0.6%) | $45.13 | $43.64 | 37.93 K | $347.92 M |
| 09/29/2026 | $45.20 | $44.88 (-0.71%) | $45.50 | $44.70 | 18.42 K | $350.26 M |
| 09/28/2026 | $45.56 | $45.02 (-1.19%) | $45.56 | $45.02 | 23.33 K | $351.36 M |
| 09/25/2026 | $45.50 | $45.41 (-0.2%) | $45.69 | $44.80 | 23.62 K | $354.40 M |
| 09/24/2026 | $44.85 | $45.10 (0.56%) | $45.79 | $44.63 | 38.45 K | $351.98 M |
| 09/23/2026 | $45.17 | $44.82 (-0.77%) | $45.27 | $44.54 | 28.60 K | $349.80 M |
| 09/22/2026 | $45.79 | $45.54 (-0.55%) | $46.09 | $44.88 | 25.44 K | $355.41 M |
| 09/21/2026 | $46.10 | $45.55 (-1.19%) | $46.13 | $45.38 | 27.70 K | $355.49 M |
| 09/18/2026 | $46.45 | $45.91 (-1.16%) | $46.45 | $45.59 | 61.60 K | $358.30 M |
| 09/17/2026 | $46.40 | $46.52 (0.26%) | $46.72 | $45.92 | 56.40 K | $363.06 M |
| 09/16/2026 | $47.15 | $46.22 (-1.97%) | $47.47 | $45.89 | 23.21 K | $360.72 M |
| 09/15/2026 | $46.85 | $47.00 (0.32%) | $47.14 | $46.61 | 23.34 K | $366.81 M |
| 09/14/2026 | $46.46 | $46.81 (0.75%) | $47.16 | $46.46 | 27.80 K | $365.33 M |
| 09/11/2026 | $46.66 | $46.47 (-0.41%) | $47.62 | $46.11 | 23.92 K | $362.67 M |
| 09/10/2026 | $46.08 | $46.55 (1.02%) | $46.63 | $45.49 | 28.72 K | $363.30 M |
| 09/09/2026 | $46.03 | $46.47 (0.96%) | $46.50 | $45.95 | 35.00 K | $362.67 M |
| 09/08/2026 | $46.17 | $46.08 (-0.19%) | $46.46 | $45.94 | 37.80 K | $359.63 M |
| 09/04/2026 | $45.90 | $46.45 (1.2%) | $46.46 | $45.90 | 28.04 K | $362.52 M |
| 09/03/2026 | $45.96 | $46.09 (0.28%) | $46.24 | $45.96 | 19.64 K | $359.71 M |
| 09/02/2026 | $45.22 | $45.66 (0.97%) | $46.30 | $45.22 | 37.70 K | $356.35 M |
| 09/01/2026 | $45.83 | $45.02 (-1.77%) | $46.15 | $44.61 | 39.50 K | $351.36 M |
| 08/31/2026 | $46.46 | $45.59 (-1.87%) | $46.92 | $45.45 | 30.91 K | $355.80 M |
| 08/28/2026 | $46.16 | $46.40 (0.52%) | $46.81 | $45.84 | 50.32 K | $362.13 M |
| 08/27/2026 | $46.14 | $46.24 (0.22%) | $46.59 | $45.72 | 26.40 K | $360.88 M |
| 08/26/2026 | $46.29 | $46.17 (-0.26%) | $46.29 | $45.70 | 37.33 K | $360.33 M |
| 08/25/2026 | $45.91 | $46.04 (0.28%) | $46.53 | $45.62 | 44.92 K | $359.32 M |
| 08/24/2026 | $46.52 | $45.91 (-1.31%) | $47.00 | $45.78 | 31.40 K | $358.30 M |
| 08/21/2026 | $46.43 | $46.55 (0.26%) | $46.83 | $46.04 | 79.83 K | $363.30 M |
| 08/20/2026 | $46.06 | $46.33 (0.59%) | $47.71 | $46.06 | 53.20 K | $361.58 M |
| 08/19/2026 | $47.26 | $46.01 (-2.64%) | $49.38 | $45.87 | 61.13 K | $359.08 M |
| 08/18/2026 | $46.13 | $46.81 (1.47%) | $47.13 | $45.87 | 40.60 K | $365.33 M |
| 08/17/2026 | $46.09 | $45.87 (-0.48%) | $46.49 | $45.85 | 27.83 K | $357.99 M |
| 08/14/2026 | $46.38 | $46.05 (-0.71%) | $46.60 | $45.98 | 19.54 K | $359.39 M |
| 08/13/2026 | $46.33 | $46.42 (0.19%) | $46.59 | $46.01 | 24.65 K | $362.28 M |
| 08/12/2026 | $45.63 | $45.99 (0.79%) | $46.50 | $45.44 | 25.43 K | $358.93 M |
| 08/11/2026 | $45.25 | $45.63 (0.84%) | $45.87 | $45.25 | 26.40 K | $356.12 M |
| 08/10/2026 | $44.97 | $45.00 (0.07%) | $45.56 | $44.46 | 38.13 K | $351.20 M |
| 08/07/2026 | $45.44 | $45.22 (-0.48%) | $46.29 | $44.53 | 72.70 K | $352.92 M |
| 08/06/2026 | $45.16 | $45.72 (1.24%) | $45.72 | $44.96 | 25.13 K | $356.82 M |
| 08/05/2026 | $44.49 | $44.75 (0.58%) | $45.31 | $44.28 | 29.90 K | $349.25 M |
| 08/04/2026 | $45.04 | $45.07 (0.07%) | $45.49 | $44.51 | 31.93 K | $351.75 M |
| 08/03/2026 | $45.54 | $45.47 (-0.15%) | $45.95 | $44.81 | 59.24 K | $354.87 M |
| 07/31/2026 | $44.66 | $44.83 (0.38%) | $45.42 | $44.30 | 69.50 K | $349.87 M |
| 07/30/2026 | $45.60 | $44.88 (-1.58%) | $45.60 | $43.96 | 27.00 K | $350.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
