5 DAY PERFORMANCE
+7.94%
1 MONTH PERFORMANCE
+3.82%
3 MONTH PERFORMANCE
+5.45%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
+9.64%
1 YEAR PERFORMANCE
+19.38%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $32.60 | $33.45 (2.61%) | $33.45 | $32.15 | 15.51 K | $264.03 M |
| 08/11/2025 | $31.40 | $31.46 (0.19%) | $31.95 | $31.22 | 13.45 K | $248.32 M |
| 08/08/2025 | $31.17 | $30.99 (-0.58%) | $31.21 | $30.80 | 5.50 K | $244.61 M |
| 08/07/2025 | $31.68 | $31.07 (-1.93%) | $31.68 | $30.92 | 13.00 K | $245.25 M |
| 08/06/2025 | $31.09 | $31.33 (0.77%) | $31.70 | $31.09 | 6.12 K | $247.30 M |
| 08/05/2025 | $30.81 | $31.38 (1.85%) | $31.38 | $30.81 | 6.30 K | $247.69 M |
| 08/04/2025 | $30.97 | $31.37 (1.29%) | $31.45 | $30.95 | 7.52 K | $247.61 M |
| 08/01/2025 | $30.58 | $30.97 (1.28%) | $31.32 | $30.52 | 19.50 K | $244.46 M |
| 07/31/2025 | $31.46 | $31.29 (-0.54%) | $31.64 | $31.14 | 24.10 K | $246.98 M |
| 07/30/2025 | $32.30 | $31.78 (-1.61%) | $32.34 | $31.66 | 12.12 K | $250.85 M |
| 07/29/2025 | $33.30 | $32.15 (-3.45%) | $33.50 | $32.15 | 22.20 K | $253.77 M |
| 07/28/2025 | $32.94 | $33.16 (0.67%) | $33.30 | $32.94 | 8.40 K | $261.74 M |
| 07/25/2025 | $33.09 | $32.92 (-0.51%) | $33.35 | $32.80 | 8.41 K | $259.85 M |
| 07/24/2025 | $32.62 | $33.21 (1.81%) | $33.99 | $32.62 | 20.30 K | $262.14 M |
| 07/23/2025 | $32.13 | $34.39 (7.03%) | $34.95 | $32.13 | 52.52 K | $271.45 M |
| 07/22/2025 | $32.35 | $32.30 (-0.15%) | $32.79 | $32.26 | 17.02 K | $254.95 M |
| 07/21/2025 | $32.08 | $32.33 (0.78%) | $32.76 | $31.93 | 11.40 K | $255.19 M |
| 07/18/2025 | $32.38 | $32.01 (-1.14%) | $32.50 | $31.80 | 18.20 K | $254.07 M |
| 07/17/2025 | $32.18 | $32.05 (-0.4%) | $32.40 | $32.03 | 12.70 K | $254.38 M |
| 07/16/2025 | $32.15 | $32.40 (0.78%) | $32.40 | $31.50 | 13.22 K | $257.16 M |
| 07/15/2025 | $32.57 | $31.85 (-2.21%) | $32.59 | $31.68 | 13.20 K | $252.80 M |
| 07/14/2025 | $32.53 | $32.69 (0.49%) | $32.86 | $32.24 | 19.01 K | $259.46 M |
| 07/11/2025 | $32.54 | $32.22 (-0.98%) | $32.56 | $31.24 | 12.20 K | $255.73 M |
| 07/10/2025 | $31.99 | $32.47 (1.5%) | $32.50 | $31.95 | 10.81 K | $257.72 M |
| 07/09/2025 | $32.41 | $32.40 (-0.03%) | $32.41 | $31.93 | 12.12 K | $257.16 M |
| 07/08/2025 | $31.89 | $32.11 (0.69%) | $32.42 | $31.89 | 11.74 K | $254.86 M |
| 07/07/2025 | $32.35 | $31.99 (-1.11%) | $32.35 | $31.87 | 11.60 K | $253.91 M |
| 07/03/2025 | $32.00 | $32.39 (1.22%) | $32.39 | $31.70 | 15.10 K | $257.08 M |
| 07/02/2025 | $31.79 | $31.78 (-0.03%) | $32.00 | $31.66 | 10.50 K | $252.24 M |
| 07/01/2025 | $31.81 | $31.95 (0.44%) | $32.25 | $31.75 | 9.23 K | $253.59 M |
| 06/30/2025 | $31.32 | $31.20 (-0.38%) | $31.77 | $31.20 | 9.30 K | $247.64 M |
| 06/27/2025 | $30.50 | $31.72 (4%) | $31.72 | $30.50 | 43.60 K | $251.76 M |
| 06/26/2025 | $30.63 | $31.62 (3.23%) | $31.62 | $30.36 | 7.10 K | $250.97 M |
| 06/25/2025 | $30.00 | $30.65 (2.17%) | $31.80 | $30.00 | 7.90 K | $243.27 M |
| 06/24/2025 | $31.34 | $31.41 (0.22%) | $31.49 | $31.33 | 6.50 K | $249.30 M |
| 06/23/2025 | $30.40 | $31.00 (1.97%) | $31.06 | $30.40 | 7.33 K | $246.05 M |
| 06/20/2025 | $30.60 | $30.44 (-0.52%) | $31.19 | $29.96 | 19.14 K | $241.60 M |
| 06/18/2025 | $30.56 | $30.48 (-0.26%) | $30.56 | $30.33 | 5.40 K | $241.92 M |
| 06/17/2025 | $29.99 | $30.05 (0.2%) | $30.60 | $29.99 | 6.70 K | $238.51 M |
| 06/16/2025 | $30.20 | $30.54 (1.13%) | $30.61 | $30.20 | 10.00 K | $242.40 M |
| 06/13/2025 | $30.41 | $30.18 (-0.76%) | $30.41 | $29.96 | 9.20 K | $239.54 M |
| 06/12/2025 | $30.55 | $30.87 (1.05%) | $30.87 | $30.12 | 9.92 K | $245.02 M |
| 06/11/2025 | $30.59 | $30.95 (1.18%) | $30.98 | $30.26 | 14.70 K | $245.65 M |
| 06/10/2025 | $30.32 | $30.76 (1.45%) | $30.92 | $30.32 | 8.02 K | $244.14 M |
| 06/09/2025 | $30.17 | $29.98 (-0.63%) | $30.41 | $29.71 | 24.10 K | $237.95 M |
| 06/06/2025 | $30.60 | $30.76 (0.52%) | $30.76 | $30.39 | 7.90 K | $244.14 M |
| 06/05/2025 | $29.95 | $30.15 (0.67%) | $30.15 | $29.30 | 14.82 K | $239.30 M |
| 06/04/2025 | $30.20 | $30.26 (0.2%) | $30.33 | $29.92 | 11.20 K | $240.18 M |
| 06/03/2025 | $30.30 | $30.25 (-0.17%) | $30.68 | $30.01 | 9.63 K | $240.10 M |
| 06/02/2025 | $30.35 | $30.42 (0.23%) | $30.42 | $29.91 | 8.92 K | $241.45 M |
| 05/30/2025 | $30.55 | $30.43 (-0.39%) | $30.96 | $30.43 | 8.92 K | $241.52 M |
| 05/29/2025 | $30.26 | $30.97 (2.35%) | $30.97 | $30.13 | 5.12 K | $245.81 M |
| 05/28/2025 | $30.99 | $30.35 (-2.07%) | $31.10 | $30.27 | 10.10 K | $240.89 M |
| 05/27/2025 | $30.79 | $31.17 (1.23%) | $31.38 | $30.79 | 6.50 K | $247.40 M |
| 05/23/2025 | $29.83 | $30.25 (1.41%) | $31.04 | $29.57 | 8.43 K | $240.10 M |
| 05/22/2025 | $30.74 | $30.39 (-1.14%) | $31.02 | $30.39 | 9.43 K | $241.21 M |
| 05/21/2025 | $30.91 | $30.71 (-0.65%) | $30.91 | $30.37 | 8.50 K | $243.75 M |
| 05/20/2025 | $31.42 | $31.28 (-0.45%) | $31.42 | $31.28 | 3.25 K | $248.27 M |
| 05/19/2025 | $30.92 | $31.66 (2.39%) | $31.70 | $30.92 | 3.80 K | $251.29 M |
| 05/16/2025 | $32.04 | $31.49 (-1.72%) | $32.04 | $31.42 | 11.43 K | $249.94 M |
| 05/15/2025 | $31.63 | $32.23 (1.9%) | $32.23 | $31.63 | 5.20 K | $255.81 M |
| 05/14/2025 | $31.44 | $31.90 (1.46%) | $31.90 | $31.26 | 9.14 K | $253.19 M |
| 05/13/2025 | $31.61 | $31.72 (0.35%) | $31.79 | $31.50 | 6.50 K | $251.76 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.
