5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
+8.37%
3 MONTH PERFORMANCE
+5.02%
6 MONTH PERFORMANCE
+3.31%
YEAR-TO-DATE PERFORMANCE
+2.23%
1 YEAR PERFORMANCE
+19.50%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $30.71 | $31.19 (1.56%) | $31.25 | $30.71 | 6,004 | $247.56 M |
| 05/01/2025 | $30.85 | $30.49 (-1.17%) | $30.99 | $30.38 | 11,100 | $242.00 M |
| 04/30/2025 | $29.84 | $30.74 (3.02%) | $31.29 | $29.84 | 22,308 | $243.99 M |
| 04/29/2025 | $30.38 | $30.90 (1.71%) | $31.28 | $30.00 | 18,009 | $245.26 M |
| 04/28/2025 | $29.49 | $30.63 (3.87%) | $30.63 | $29.34 | 16,900 | $243.11 M |
| 04/25/2025 | $29.73 | $29.40 (-1.11%) | $30.15 | $29.09 | 23,736 | $233.97 M |
| 04/24/2025 | $30.26 | $30.26 (0%) | $30.30 | $29.70 | 11,600 | $240.82 M |
| 04/23/2025 | $30.87 | $30.63 (-0.78%) | $30.88 | $30.33 | 8,605 | $243.76 M |
| 04/22/2025 | $29.38 | $30.00 (2.11%) | $30.29 | $29.29 | 7,201 | $238.75 M |
| 04/21/2025 | $29.07 | $28.97 (-0.34%) | $29.22 | $28.94 | 9,515 | $230.55 M |
| 04/17/2025 | $29.11 | $29.56 (1.55%) | $29.79 | $29.11 | 11,300 | $235.25 M |
| 04/16/2025 | $28.46 | $29.09 (2.21%) | $29.42 | $28.42 | 10,310 | $231.51 M |
| 04/15/2025 | $29.12 | $28.50 (-2.13%) | $29.15 | $28.49 | 12,900 | $226.81 M |
| 04/14/2025 | $29.05 | $28.57 (-1.65%) | $29.35 | $28.24 | 9,200 | $227.37 M |
| 04/11/2025 | $28.55 | $29.03 (1.68%) | $29.03 | $28.51 | 5,322 | $231.03 M |
| 04/10/2025 | $29.58 | $28.75 (-2.81%) | $29.58 | $28.20 | 10,500 | $228.80 M |
| 04/09/2025 | $28.38 | $30.42 (7.19%) | $31.36 | $27.93 | 12,340 | $242.09 M |
| 04/08/2025 | $29.53 | $28.33 (-4.06%) | $29.85 | $28.10 | 13,500 | $225.46 M |
| 04/07/2025 | $27.51 | $29.00 (5.42%) | $30.70 | $27.51 | 16,636 | $230.79 M |
| 04/04/2025 | $28.16 | $28.84 (2.41%) | $29.11 | $27.78 | 16,700 | $229.52 M |
| 04/03/2025 | $29.52 | $28.78 (-2.51%) | $29.52 | $28.33 | 12,500 | $229.04 M |
| 04/02/2025 | $30.31 | $30.67 (1.19%) | $30.85 | $29.91 | 16,737 | $244.08 M |
| 04/01/2025 | $30.08 | $30.23 (0.5%) | $30.23 | $30.08 | 4,200 | $240.58 M |
| 03/31/2025 | $29.93 | $30.15 (0.74%) | $30.80 | $29.93 | 19,501 | $239.94 M |
| 03/28/2025 | $30.85 | $30.69 (-0.52%) | $30.85 | $30.69 | 7,707 | $244.24 M |
| 03/27/2025 | $30.73 | $30.97 (0.78%) | $30.99 | $30.50 | 10,404 | $246.47 M |
| 03/26/2025 | $30.32 | $30.55 (0.76%) | $30.55 | $30.32 | 5,700 | $243.13 M |
| 03/25/2025 | $29.98 | $29.84 (-0.47%) | $30.06 | $29.84 | 9,703 | $237.47 M |
| 03/24/2025 | $30.49 | $30.27 (-0.72%) | $30.49 | $29.50 | 8,334 | $240.90 M |
| 03/21/2025 | $29.53 | $30.09 (1.9%) | $30.24 | $29.49 | 41,428 | $239.46 M |
| 03/20/2025 | $30.28 | $29.99 (-0.96%) | $30.57 | $29.93 | 17,820 | $238.67 M |
| 03/19/2025 | $30.17 | $30.61 (1.46%) | $30.95 | $30.01 | 6,400 | $243.60 M |
| 03/18/2025 | $30.12 | $30.10 (-0.07%) | $30.12 | $29.61 | 27,900 | $239.54 M |
| 03/17/2025 | $29.68 | $29.82 (0.47%) | $29.97 | $29.68 | 8,201 | $237.32 M |
| 03/14/2025 | $29.42 | $30.12 (2.38%) | $30.39 | $29.42 | 17,110 | $239.70 M |
| 03/13/2025 | $30.08 | $29.42 (-2.19%) | $30.08 | $29.42 | 13,315 | $234.13 M |
| 03/12/2025 | $29.79 | $30.19 (1.34%) | $30.19 | $29.21 | 18,513 | $240.26 M |
| 03/11/2025 | $30.25 | $28.99 (-4.17%) | $30.57 | $28.99 | 17,921 | $230.71 M |
| 03/10/2025 | $29.85 | $29.61 (-0.8%) | $30.36 | $29.51 | 15,700 | $235.64 M |
| 03/07/2025 | $29.61 | $30.24 (2.13%) | $30.67 | $29.61 | 11,635 | $240.66 M |
| 03/06/2025 | $30.07 | $30.25 (0.6%) | $30.58 | $30.00 | 9,000 | $240.74 M |
| 03/05/2025 | $30.45 | $30.30 (-0.49%) | $30.58 | $30.06 | 14,500 | $241.14 M |
| 03/04/2025 | $30.49 | $30.45 (-0.13%) | $31.08 | $30.35 | 14,134 | $242.33 M |
| 03/03/2025 | $31.76 | $30.75 (-3.18%) | $31.91 | $30.75 | 12,900 | $244.72 M |
| 02/28/2025 | $31.77 | $32.02 (0.79%) | $32.27 | $31.25 | 26,700 | $254.82 M |
| 02/27/2025 | $31.86 | $31.65 (-0.66%) | $31.86 | $31.59 | 10,000 | $251.88 M |
| 02/26/2025 | $30.91 | $32.04 (3.66%) | $32.06 | $30.91 | 15,500 | $254.98 M |
| 02/25/2025 | $30.73 | $30.72 (-0.03%) | $31.16 | $30.53 | 15,307 | $244.48 M |
| 02/24/2025 | $30.97 | $30.53 (-1.42%) | $31.10 | $30.53 | 8,709 | $242.97 M |
| 02/21/2025 | $30.72 | $30.80 (0.26%) | $31.15 | $30.43 | 18,321 | $245.11 M |
| 02/20/2025 | $30.85 | $30.34 (-1.65%) | $30.85 | $29.97 | 12,200 | $241.45 M |
| 02/19/2025 | $30.24 | $30.40 (0.53%) | $30.46 | $30.19 | 4,808 | $241.93 M |
| 02/18/2025 | $30.67 | $30.50 (-0.55%) | $30.69 | $30.33 | 21,403 | $242.73 M |
| 02/14/2025 | $30.41 | $30.48 (0.23%) | $30.65 | $30.29 | 5,409 | $242.57 M |
| 02/13/2025 | $30.45 | $30.70 (0.82%) | $30.70 | $30.14 | 5,700 | $244.32 M |
| 02/12/2025 | $30.58 | $30.29 (-0.95%) | $30.58 | $30.29 | 6,100 | $241.06 M |
| 02/11/2025 | $30.52 | $31.07 (1.8%) | $31.30 | $30.52 | 7,917 | $247.26 M |
| 02/10/2025 | $30.94 | $30.79 (-0.48%) | $31.62 | $30.54 | 8,141 | $245.04 M |
| 02/07/2025 | $30.98 | $30.93 (-0.16%) | $31.00 | $30.51 | 7,100 | $246.15 M |
| 02/06/2025 | $31.42 | $31.21 (-0.67%) | $31.42 | $30.99 | 5,700 | $248.25 M |
| 02/05/2025 | $30.32 | $31.15 (2.74%) | $31.50 | $30.32 | 9,511 | $247.77 M |
| 02/04/2025 | $29.70 | $30.27 (1.92%) | $30.27 | $29.70 | 5,100 | $240.77 M |
| 02/03/2025 | $29.80 | $29.70 (-0.34%) | $30.06 | $29.35 | 10,500 | $236.24 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.
