-
5 DAY PERFORMANCE
-2.02% -
1 MONTH PERFORMANCE
-2.02% -
3 MONTH PERFORMANCE
+10.74% -
6 MONTH PERFORMANCE
+11.44% -
YEAR-TO-DATE PERFORMANCE
-4.64% -
1 YEAR PERFORMANCE
+10.70%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $30.22 | $30.14 (-0.26%) | $30.47 | $29.83 | 5,900 | $241.26 M |
| 09/26/2024 | $30.44 | $30.09 (-1.15%) | $30.44 | $30.09 | 7,736 | $240.86 M |
| 09/25/2024 | $30.87 | $30.16 (-2.3%) | $30.87 | $30.16 | 6,846 | $241.42 M |
| 09/24/2024 | $31.27 | $30.62 (-2.08%) | $31.27 | $30.62 | 8,817 | $245.10 M |
| 09/23/2024 | $31.26 | $31.02 (-0.77%) | $31.26 | $30.77 | 6,900 | $248.30 M |
| 09/20/2024 | $30.95 | $31.49 (1.74%) | $31.49 | $30.66 | 97,309 | $252.06 M |
| 09/19/2024 | $31.49 | $31.42 (-0.22%) | $31.49 | $30.99 | 14,445 | $251.50 M |
| 09/18/2024 | $30.50 | $30.78 (0.92%) | $31.07 | $29.47 | 19,100 | $246.38 M |
| 09/17/2024 | $30.66 | $30.55 (-0.36%) | $31.00 | $30.54 | 16,100 | $244.54 M |
| 09/16/2024 | $30.09 | $30.30 (0.7%) | $30.40 | $29.99 | 8,544 | $242.54 M |
| 09/13/2024 | $29.48 | $30.03 (1.87%) | $30.25 | $29.13 | 11,400 | $240.38 M |
| 09/12/2024 | $28.61 | $29.09 (1.68%) | $29.24 | $28.61 | 7,113 | $232.85 M |
| 09/11/2024 | $28.85 | $28.71 (-0.49%) | $28.91 | $28.16 | 9,400 | $229.81 M |
| 09/10/2024 | $28.51 | $29.20 (2.42%) | $29.20 | $28.45 | 9,043 | $233.73 M |
| 09/09/2024 | $29.16 | $28.56 (-2.06%) | $29.46 | $28.56 | 13,700 | $228.61 M |
| 09/06/2024 | $29.77 | $28.90 (-2.92%) | $30.23 | $28.76 | 12,103 | $231.33 M |
| 09/05/2024 | $30.65 | $29.91 (-2.41%) | $30.65 | $29.91 | 8,627 | $239.42 M |
| 09/04/2024 | $30.66 | $30.67 (0.03%) | $31.05 | $30.32 | 7,000 | $245.50 M |
| 09/03/2024 | $31.00 | $30.93 (-0.23%) | $31.01 | $29.91 | 31,400 | $247.58 M |
| 08/30/2024 | $30.90 | $31.23 (1.07%) | $31.37 | $30.75 | 12,106 | $249.98 M |
| 08/29/2024 | $31.14 | $30.62 (-1.67%) | $31.14 | $29.99 | 20,502 | $245.10 M |
| 08/28/2024 | $30.95 | $30.70 (-0.81%) | $30.97 | $29.85 | 21,303 | $245.74 M |
| 08/27/2024 | $31.49 | $30.70 (-2.51%) | $31.49 | $30.70 | 8,622 | $245.74 M |
| 08/26/2024 | $31.00 | $31.51 (1.65%) | $31.56 | $30.99 | 36,026 | $252.22 M |
| 08/23/2024 | $30.23 | $31.07 (2.78%) | $31.77 | $30.00 | 37,309 | $248.70 M |
| 08/22/2024 | $30.05 | $30.02 (-0.1%) | $30.42 | $30.00 | 9,200 | $240.30 M |
| 08/21/2024 | $29.76 | $30.00 (0.81%) | $30.14 | $29.60 | 21,200 | $240.14 M |
| 08/20/2024 | $29.31 | $29.80 (1.67%) | $29.84 | $29.27 | 12,925 | $238.54 M |
| 08/19/2024 | $28.78 | $29.64 (2.99%) | $29.64 | $28.78 | 12,140 | $237.25 M |
| 08/16/2024 | $29.35 | $28.46 (-3.03%) | $29.47 | $28.46 | 47,064 | $227.81 M |
| 08/15/2024 | $28.99 | $29.33 (1.17%) | $29.50 | $28.99 | 9,500 | $234.77 M |
| 08/14/2024 | $28.08 | $28.25 (0.61%) | $28.34 | $27.72 | 12,900 | $226.13 M |
| 08/13/2024 | $27.99 | $28.02 (0.11%) | $28.10 | $27.99 | 7,631 | $224.29 M |
| 08/12/2024 | $28.22 | $27.86 (-1.28%) | $28.22 | $27.83 | 14,538 | $223.01 M |
| 08/09/2024 | $28.20 | $28.00 (-0.71%) | $28.20 | $27.97 | 8,304 | $224.13 M |
| 08/08/2024 | $27.63 | $28.30 (2.42%) | $28.30 | $27.50 | 12,013 | $226.53 M |
| 08/07/2024 | $27.69 | $27.12 (-2.06%) | $27.69 | $27.10 | 10,422 | $217.08 M |
| 08/06/2024 | $26.55 | $27.06 (1.92%) | $27.06 | $26.55 | 11,400 | $216.60 M |
| 08/05/2024 | $26.90 | $26.55 (-1.3%) | $27.25 | $26.09 | 31,300 | $212.52 M |
| 08/02/2024 | $27.74 | $27.75 (0.04%) | $27.97 | $27.51 | 13,643 | $222.13 M |
| 08/01/2024 | $29.47 | $28.71 (-2.58%) | $29.47 | $28.13 | 19,203 | $229.81 M |
| 07/31/2024 | $30.75 | $30.55 (-0.65%) | $31.24 | $30.17 | 15,800 | $244.54 M |
| 07/30/2024 | $30.27 | $30.80 (1.75%) | $30.80 | $29.67 | 12,800 | $246.54 M |
| 07/29/2024 | $31.51 | $29.67 (-5.84%) | $31.51 | $29.67 | 10,600 | $237.50 M |
| 07/26/2024 | $31.95 | $31.66 (-0.91%) | $31.95 | $31.25 | 10,413 | $253.42 M |
| 07/25/2024 | $31.24 | $31.72 (1.54%) | $32.24 | $30.84 | 19,900 | $253.90 M |
| 07/24/2024 | $30.14 | $31.18 (3.45%) | $31.19 | $30.14 | 14,100 | $249.58 M |
| 07/23/2024 | $29.92 | $30.49 (1.91%) | $30.62 | $29.85 | 26,200 | $244.06 M |
| 07/22/2024 | $29.64 | $29.38 (-0.88%) | $29.95 | $29.18 | 10,569 | $235.17 M |
| 07/19/2024 | $29.32 | $29.60 (0.95%) | $29.91 | $29.30 | 9,131 | $239.22 M |
| 07/18/2024 | $29.77 | $29.19 (-1.95%) | $29.77 | $29.19 | 9,912 | $235.91 M |
| 07/17/2024 | $29.66 | $29.89 (0.78%) | $30.00 | $29.66 | 21,506 | $241.57 M |
| 07/16/2024 | $28.08 | $29.95 (6.66%) | $29.99 | $27.60 | 25,280 | $242.05 M |
| 07/15/2024 | $27.97 | $27.77 (-0.72%) | $28.64 | $27.48 | 19,326 | $224.44 M |
| 07/12/2024 | $27.48 | $27.73 (0.91%) | $27.84 | $26.95 | 17,063 | $224.11 M |
| 07/11/2024 | $26.16 | $27.18 (3.9%) | $27.26 | $25.75 | 22,628 | $219.67 M |
| 07/10/2024 | $25.40 | $25.82 (1.65%) | $25.91 | $25.08 | 12,823 | $208.68 M |
| 07/09/2024 | $25.75 | $25.61 (-0.54%) | $26.31 | $25.31 | 10,266 | $206.98 M |
| 07/08/2024 | $25.10 | $25.67 (2.27%) | $26.60 | $25.10 | 16,966 | $207.46 M |
| 07/05/2024 | $25.60 | $24.85 (-2.93%) | $25.96 | $24.81 | 32,484 | $200.84 M |
| 07/03/2024 | $26.22 | $25.60 (-2.36%) | $26.44 | $25.55 | 8,471 | $206.90 M |
| 07/02/2024 | $27.04 | $26.13 (-3.37%) | $27.04 | $26.13 | 13,130 | $211.18 M |
| 07/01/2024 | $26.96 | $26.84 (-0.45%) | $27.20 | $26.84 | 13,455 | $216.92 M |