5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
-3.41%
1 YEAR PERFORMANCE
-0.07%
Timberland Bancorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $29.28 | $29.38 (0.34%) | $29.47 | $28.96 | 7,150 | $233.69 M |
01/16/2025 | $29.78 | $29.21 (-1.91%) | $29.78 | $29.21 | 6,700 | $232.34 M |
01/15/2025 | $29.98 | $29.97 (-0.03%) | $29.99 | $29.32 | 9,404 | $238.38 M |
01/14/2025 | $28.69 | $29.12 (1.5%) | $29.20 | $28.69 | 5,824 | $231.62 M |
01/13/2025 | $28.60 | $28.56 (-0.14%) | $28.90 | $28.56 | 6,520 | $227.17 M |
01/10/2025 | $28.41 | $28.50 (0.32%) | $28.60 | $27.57 | 19,400 | $226.69 M |
01/08/2025 | $28.92 | $28.99 (0.24%) | $29.02 | $28.92 | 7,236 | $230.59 M |
01/07/2025 | $29.20 | $28.93 (-0.92%) | $29.20 | $28.51 | 11,100 | $230.11 M |
01/06/2025 | $29.89 | $29.26 (-2.11%) | $30.20 | $29.16 | 11,129 | $232.74 M |
01/03/2025 | $29.42 | $29.98 (1.9%) | $29.98 | $29.42 | 5,303 | $238.46 M |
01/02/2025 | $30.54 | $29.73 (-2.65%) | $30.54 | $29.35 | 12,300 | $236.48 M |
12/31/2024 | $30.39 | $30.51 (0.39%) | $30.71 | $30.26 | 8,700 | $242.68 M |
12/30/2024 | $30.95 | $30.37 (-1.87%) | $30.99 | $30.37 | 8,800 | $241.57 M |
12/27/2024 | $31.00 | $30.52 (-1.55%) | $31.00 | $30.36 | 9,740 | $242.76 M |
12/26/2024 | $31.30 | $31.31 (0.03%) | $31.57 | $31.11 | 5,700 | $249.04 M |
12/24/2024 | $31.04 | $31.65 (1.97%) | $31.73 | $31.04 | 7,910 | $251.75 M |
12/23/2024 | $31.01 | $31.04 (0.1%) | $31.22 | $30.86 | 13,511 | $246.90 M |
12/20/2024 | $30.58 | $31.21 (2.06%) | $31.74 | $30.55 | 56,600 | $248.25 M |
12/19/2024 | $31.89 | $30.79 (-3.45%) | $33.15 | $30.79 | 14,506 | $244.91 M |
12/18/2024 | $32.67 | $31.40 (-3.89%) | $33.13 | $31.06 | 25,944 | $249.76 M |
12/17/2024 | $32.56 | $32.76 (0.61%) | $32.80 | $32.40 | 16,215 | $260.58 M |
12/16/2024 | $32.86 | $32.52 (-1.03%) | $32.95 | $32.48 | 7,121 | $258.67 M |
12/13/2024 | $32.20 | $32.71 (1.58%) | $32.89 | $32.20 | 7,300 | $260.18 M |
12/12/2024 | $33.19 | $32.88 (-0.93%) | $33.27 | $32.25 | 17,700 | $261.53 M |
12/11/2024 | $33.17 | $32.90 (-0.81%) | $33.58 | $32.90 | 14,100 | $261.69 M |
12/10/2024 | $33.02 | $33.03 (0.03%) | $33.55 | $33.02 | 13,519 | $262.72 M |
12/09/2024 | $33.30 | $32.90 (-1.2%) | $33.49 | $32.90 | 8,700 | $261.69 M |
12/06/2024 | $33.06 | $33.26 (0.6%) | $33.28 | $33.00 | 7,501 | $264.55 M |
12/05/2024 | $32.95 | $33.06 (0.33%) | $33.28 | $32.95 | 12,210 | $262.96 M |
12/04/2024 | $32.73 | $33.02 (0.89%) | $33.02 | $32.59 | 8,500 | $262.64 M |
12/03/2024 | $33.43 | $32.77 (-1.97%) | $33.43 | $32.77 | 14,100 | $260.66 M |
12/02/2024 | $32.35 | $33.39 (3.21%) | $33.54 | $32.35 | 18,600 | $265.59 M |
11/29/2024 | $33.32 | $32.39 (-2.79%) | $33.34 | $32.30 | 15,633 | $257.63 M |
11/27/2024 | $32.53 | $33.05 (1.6%) | $33.05 | $32.53 | 6,400 | $262.88 M |
11/26/2024 | $33.55 | $32.42 (-3.37%) | $33.55 | $32.42 | 10,500 | $257.87 M |
11/25/2024 | $33.06 | $33.32 (0.79%) | $33.77 | $33.01 | 15,031 | $265.03 M |
11/22/2024 | $33.23 | $33.00 (-0.69%) | $33.23 | $32.80 | 13,621 | $262.49 M |
11/21/2024 | $32.77 | $33.05 (0.85%) | $33.15 | $32.62 | 13,441 | $262.88 M |
11/20/2024 | $31.75 | $32.38 (1.98%) | $32.38 | $31.75 | 9,200 | $257.55 M |
11/19/2024 | $31.40 | $31.91 (1.62%) | $31.96 | $31.40 | 11,800 | $253.82 M |
11/18/2024 | $32.25 | $31.66 (-1.83%) | $32.29 | $31.66 | 10,600 | $251.83 M |
11/15/2024 | $33.13 | $31.97 (-3.5%) | $33.13 | $31.59 | 12,200 | $254.29 M |
11/14/2024 | $33.28 | $32.96 (-0.96%) | $33.46 | $32.50 | 12,700 | $262.17 M |
11/13/2024 | $33.47 | $33.02 (-1.34%) | $33.47 | $33.02 | 8,400 | $262.64 M |
11/12/2024 | $33.42 | $32.62 (-2.39%) | $33.70 | $32.50 | 11,400 | $259.46 M |
11/11/2024 | $32.67 | $33.38 (2.17%) | $33.54 | $32.51 | 17,123 | $265.51 M |
11/08/2024 | $31.96 | $32.20 (0.75%) | $32.24 | $31.95 | 7,831 | $256.12 M |
11/07/2024 | $33.65 | $31.65 (-5.94%) | $33.65 | $30.51 | 36,907 | $251.75 M |
11/06/2024 | $31.50 | $33.98 (7.87%) | $33.98 | $31.50 | 54,000 | $270.28 M |
11/05/2024 | $30.66 | $31.28 (2.02%) | $31.28 | $30.66 | 6,031 | $248.80 M |
11/04/2024 | $29.58 | $30.16 (1.96%) | $30.16 | $29.55 | 6,600 | $239.90 M |
11/01/2024 | $29.68 | $30.19 (1.72%) | $30.50 | $29.51 | 9,700 | $240.13 M |
10/31/2024 | $28.88 | $28.88 (0%) | $28.88 | $28.88 | 3,320 | $229.71 M |
10/30/2024 | $30.58 | $30.10 (-1.57%) | $30.70 | $29.60 | 6,200 | $239.42 M |
10/29/2024 | $29.20 | $29.78 (1.99%) | $29.94 | $29.20 | 6,900 | $238.38 M |
10/28/2024 | $29.45 | $29.50 (0.17%) | $29.79 | $29.45 | 4,500 | $236.13 M |
10/25/2024 | $30.04 | $29.05 (-3.3%) | $30.04 | $29.05 | 7,300 | $232.53 M |
10/24/2024 | $29.55 | $29.79 (0.81%) | $29.79 | $29.55 | 4,900 | $238.46 M |
10/23/2024 | $29.57 | $30.13 (1.89%) | $30.13 | $29.36 | 8,200 | $241.18 M |
10/22/2024 | $29.80 | $29.80 (0%) | $29.80 | $29.80 | 2,900 | $238.54 M |
10/21/2024 | $30.49 | $29.35 (-3.74%) | $30.49 | $29.25 | 8,640 | $234.93 M |