5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+18.78%
6 MONTH PERFORMANCE
+20.06%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+27.96%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $39.19 | $38.90 (-0.74%) | $39.74 | $38.60 | 15.40 K | $306.75 M |
| 02/17/2026 | $39.23 | $39.09 (-0.36%) | $39.59 | $39.09 | 15.81 K | $308.25 M |
| 02/13/2026 | $39.10 | $39.05 (-0.13%) | $39.47 | $38.78 | 28.01 K | $307.93 M |
| 02/12/2026 | $38.80 | $39.33 (1.37%) | $39.35 | $38.72 | 28.24 K | $310.14 M |
| 02/11/2026 | $39.31 | $38.85 (-1.17%) | $39.39 | $38.63 | 7.90 K | $306.36 M |
| 02/10/2026 | $39.28 | $38.95 (-0.84%) | $39.49 | $38.75 | 16.74 K | $307.15 M |
| 02/09/2026 | $39.60 | $39.31 (-0.73%) | $39.74 | $38.98 | 12.80 K | $309.99 M |
| 02/06/2026 | $39.70 | $39.63 (-0.18%) | $40.41 | $39.63 | 39.70 K | $312.51 M |
| 02/05/2026 | $38.93 | $39.62 (1.77%) | $39.67 | $38.91 | 32.73 K | $312.43 M |
| 02/04/2026 | $39.25 | $39.12 (-0.33%) | $39.25 | $38.61 | 22.62 K | $308.49 M |
| 02/03/2026 | $39.10 | $39.10 (0%) | $39.50 | $38.50 | 16.50 K | $308.33 M |
| 02/02/2026 | $39.29 | $39.12 (-0.43%) | $39.99 | $39.06 | 38.25 K | $308.49 M |
| 01/30/2026 | $38.18 | $38.94 (1.99%) | $39.33 | $38.05 | 34.10 K | $307.07 M |
| 01/29/2026 | $37.01 | $38.13 (3.03%) | $38.42 | $37.00 | 16.74 K | $300.68 M |
| 01/28/2026 | $37.70 | $36.69 (-2.68%) | $37.70 | $36.68 | 12.05 K | $289.32 M |
| 01/27/2026 | $36.45 | $37.42 (2.66%) | $37.75 | $36.45 | 12.12 K | $295.08 M |
| 01/26/2026 | $36.58 | $36.53 (-0.14%) | $37.65 | $36.23 | 16.60 K | $288.06 M |
| 01/23/2026 | $37.03 | $36.71 (-0.86%) | $37.12 | $36.70 | 16.14 K | $289.48 M |
| 01/22/2026 | $37.44 | $37.48 (0.11%) | $37.87 | $37.26 | 19.53 K | $295.35 M |
| 01/21/2026 | $36.05 | $37.47 (3.94%) | $37.62 | $36.05 | 28.81 K | $295.27 M |
| 01/20/2026 | $35.76 | $36.07 (0.87%) | $36.38 | $35.76 | 10.14 K | $284.24 M |
| 01/16/2026 | $36.76 | $36.26 (-1.36%) | $36.76 | $36.09 | 12.83 K | $285.74 M |
| 01/15/2026 | $36.63 | $36.86 (0.63%) | $37.00 | $36.63 | 10.63 K | $290.47 M |
| 01/14/2026 | $35.63 | $36.30 (1.88%) | $36.30 | $35.50 | 12.34 K | $286.05 M |
| 01/13/2026 | $35.57 | $35.52 (-0.14%) | $35.67 | $35.50 | 16.34 K | $279.91 M |
| 01/12/2026 | $35.48 | $35.58 (0.28%) | $35.85 | $35.48 | 8.44 K | $280.38 M |
| 01/09/2026 | $36.45 | $35.85 (-1.65%) | $36.45 | $35.81 | 8.90 K | $282.51 M |
| 01/08/2026 | $35.50 | $36.44 (2.65%) | $36.75 | $35.50 | 9.90 K | $287.16 M |
| 01/07/2026 | $35.90 | $35.67 (-0.64%) | $35.94 | $35.28 | 15.30 K | $281.09 M |
| 01/06/2026 | $36.05 | $36.00 (-0.14%) | $36.38 | $35.58 | 17.10 K | $283.69 M |
| 01/05/2026 | $35.64 | $36.12 (1.35%) | $36.50 | $35.31 | 14.70 K | $284.64 M |
| 01/02/2026 | $35.51 | $35.33 (-0.51%) | $35.92 | $35.24 | 14.74 K | $278.41 M |
| 12/31/2025 | $36.01 | $35.80 (-0.58%) | $36.01 | $35.73 | 9.34 K | $282.11 M |
| 12/30/2025 | $35.85 | $35.79 (-0.17%) | $36.16 | $35.37 | 11.60 K | $282.04 M |
| 12/29/2025 | $35.91 | $35.87 (-0.11%) | $36.34 | $35.50 | 17.90 K | $282.67 M |
| 12/26/2025 | $35.55 | $35.82 (0.76%) | $36.10 | $35.55 | 11.22 K | $282.27 M |
| 12/24/2025 | $35.99 | $36.13 (0.39%) | $36.88 | $33.33 | 11.20 K | $284.72 M |
| 12/23/2025 | $36.17 | $36.12 (-0.14%) | $37.06 | $36.12 | 14.00 K | $284.64 M |
| 12/22/2025 | $36.54 | $36.30 (-0.66%) | $37.08 | $35.98 | 22.40 K | $286.05 M |
| 12/19/2025 | $37.70 | $36.36 (-3.55%) | $38.28 | $36.07 | 43.10 K | $286.53 M |
| 12/18/2025 | $37.95 | $37.74 (-0.55%) | $38.00 | $37.44 | 14.22 K | $297.40 M |
| 12/17/2025 | $37.40 | $37.45 (0.13%) | $37.75 | $37.33 | 15.94 K | $295.12 M |
| 12/16/2025 | $37.43 | $37.39 (-0.11%) | $37.77 | $36.99 | 22.74 K | $294.64 M |
| 12/15/2025 | $37.64 | $37.45 (-0.5%) | $37.90 | $37.40 | 22.20 K | $295.12 M |
| 12/12/2025 | $37.67 | $37.32 (-0.93%) | $37.67 | $36.82 | 15.10 K | $294.09 M |
| 12/11/2025 | $37.09 | $37.35 (0.7%) | $37.75 | $36.92 | 20.50 K | $294.33 M |
| 12/10/2025 | $35.36 | $36.99 (4.61%) | $37.32 | $35.36 | 29.20 K | $291.49 M |
| 12/09/2025 | $34.97 | $35.20 (0.66%) | $35.69 | $34.89 | 24.42 K | $277.39 M |
| 12/08/2025 | $34.60 | $34.41 (-0.55%) | $34.62 | $33.86 | 13.60 K | $271.16 M |
| 12/05/2025 | $34.78 | $34.63 (-0.43%) | $34.84 | $34.40 | 16.30 K | $273.35 M |
| 12/04/2025 | $34.87 | $34.60 (-0.77%) | $34.87 | $34.59 | 8.61 K | $273.11 M |
| 12/03/2025 | $34.10 | $34.64 (1.58%) | $34.90 | $34.10 | 33.10 K | $273.42 M |
| 12/02/2025 | $34.81 | $34.25 (-1.61%) | $34.87 | $34.18 | 21.11 K | $270.35 M |
| 12/01/2025 | $33.90 | $34.80 (2.65%) | $35.05 | $33.90 | 10.30 K | $274.69 M |
| 11/28/2025 | $34.86 | $34.20 (-1.89%) | $34.86 | $33.99 | 7.54 K | $269.95 M |
| 11/26/2025 | $34.76 | $34.58 (-0.52%) | $35.04 | $34.57 | 15.10 K | $272.95 M |
| 11/25/2025 | $34.55 | $34.81 (0.75%) | $35.00 | $34.49 | 9.60 K | $274.77 M |
| 11/24/2025 | $34.26 | $33.65 (-1.78%) | $34.26 | $33.54 | 11.60 K | $265.61 M |
| 11/21/2025 | $33.28 | $33.95 (2.01%) | $34.86 | $33.28 | 24.01 K | $267.98 M |
| 11/20/2025 | $33.25 | $33.28 (0.09%) | $33.45 | $33.05 | 10.04 K | $262.69 M |
| 11/19/2025 | $32.50 | $32.75 (0.77%) | $33.08 | $32.50 | 10.50 K | $258.51 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.
