Timberland Bancorp, Inc. (TSBK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$34.60

$0.04 (-0.12%)

Last update: 04:00 PM EST

Day's range

$34.59

$34.87

5 DAY PERFORMANCE

+1.17%

1 MONTH PERFORMANCE

+4.19%

3 MONTH PERFORMANCE

+0.17%

6 MONTH PERFORMANCE

+14.76%

YEAR-TO-DATE PERFORMANCE

+13.41%

1 YEAR PERFORMANCE

+4.66%

Timberland Bancorp, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
11/18/2025	$32.50	$32.34 (-0.49%)	$32.64	$32.34	6.00 K	$255.27 M
11/17/2025	$33.46	$32.47 (-2.96%)	$33.46	$32.47	11.55 K	$256.30 M
11/14/2025	$33.43	$33.70 (0.81%)	$33.74	$33.16	10.20 K	$266.00 M
11/13/2025	$33.14	$33.63 (1.48%)	$33.95	$33.14	11.64 K	$265.45 M
11/12/2025	$33.28	$33.37 (0.27%)	$33.43	$33.28	5.63 K	$263.40 M
11/11/2025	$33.15	$33.08 (-0.21%)	$33.46	$33.08	4.14 K	$261.11 M
11/10/2025	$33.05	$32.86 (-0.57%)	$33.25	$32.67	9.30 K	$259.37 M
11/07/2025	$32.84	$33.01 (0.52%)	$33.39	$32.84	11.30 K	$260.56 M
11/06/2025	$32.60	$32.76 (0.49%)	$33.00	$32.60	6.50 K	$258.58 M
11/05/2025	$32.70	$33.21 (1.56%)	$33.21	$32.61	7.11 K	$262.14 M
11/04/2025	$32.18	$32.51 (1.03%)	$32.58	$32.18	7.62 K	$256.61 M
11/03/2025	$32.00	$32.45 (1.41%)	$32.60	$31.85	21.15 K	$256.14 M
10/31/2025	$31.50	$32.12 (1.97%)	$32.58	$31.45	24.50 K	$253.53 M
10/30/2025	$31.40	$31.25 (-0.48%)	$31.42	$31.19	5.10 K	$246.67 M
10/29/2025	$31.69	$31.37 (-1.01%)	$31.73	$31.09	14.80 K	$247.61 M
10/28/2025	$31.65	$31.71 (0.19%)	$32.15	$31.65	7.10 K	$250.30 M
10/27/2025	$32.25	$32.00 (-0.78%)	$32.28	$31.72	12.51 K	$252.59 M
10/24/2025	$32.13	$32.12 (-0.03%)	$32.41	$32.00	7.55 K	$253.53 M
10/23/2025	$32.32	$32.09 (-0.71%)	$32.32	$31.90	9.70 K	$253.30 M
10/22/2025	$32.13	$32.47 (1.06%)	$32.60	$31.93	11.13 K	$256.30 M
10/21/2025	$31.96	$32.17 (0.66%)	$32.31	$31.73	10.10 K	$253.93 M
10/20/2025	$31.50	$32.14 (2.03%)	$32.14	$31.41	10.80 K	$253.69 M
10/17/2025	$31.27	$31.46 (0.61%)	$31.71	$31.27	16.52 K	$248.32 M
10/16/2025	$32.00	$31.27 (-2.28%)	$32.00	$30.93	21.50 K	$246.82 M
10/15/2025	$32.46	$32.17 (-0.89%)	$32.46	$31.95	10.03 K	$253.93 M
10/14/2025	$31.76	$32.44 (2.14%)	$32.63	$31.76	13.44 K	$256.06 M
10/13/2025	$32.00	$31.57 (-1.34%)	$32.00	$31.34	12.20 K	$249.19 M
10/10/2025	$31.91	$31.20 (-2.23%)	$32.14	$31.15	28.01 K	$246.27 M
10/09/2025	$32.17	$31.98 (-0.59%)	$32.21	$31.65	20.60 K	$252.43 M
10/08/2025	$32.60	$32.23 (-1.13%)	$32.62	$32.16	12.50 K	$254.40 M
10/07/2025	$32.60	$32.27 (-1.01%)	$32.76	$32.12	22.80 K	$254.72 M
10/06/2025	$32.85	$32.70 (-0.46%)	$33.21	$32.49	20.02 K	$258.11 M
10/03/2025	$32.46	$32.65 (0.59%)	$34.07	$32.38	16.80 K	$257.72 M
10/02/2025	$32.80	$32.46 (-1.04%)	$33.02	$32.31	17.01 K	$256.22 M
10/01/2025	$32.88	$32.92 (0.12%)	$33.24	$32.80	14.93 K	$259.85 M
09/30/2025	$33.40	$33.28 (-0.36%)	$34.35	$32.81	13.90 K	$262.69 M
09/29/2025	$34.21	$33.39 (-2.4%)	$34.25	$33.01	13.60 K	$263.56 M
09/26/2025	$34.25	$34.20 (-0.15%)	$34.38	$34.00	10.70 K	$269.95 M
09/25/2025	$34.10	$34.27 (0.5%)	$34.62	$34.03	11.21 K	$270.50 M
09/24/2025	$34.63	$34.40 (-0.66%)	$34.78	$34.31	8.73 K	$271.53 M
09/23/2025	$34.86	$34.46 (-1.15%)	$34.99	$34.23	15.60 K	$272.00 M
09/22/2025	$35.02	$34.76 (-0.74%)	$35.35	$34.56	18.10 K	$274.37 M
09/19/2025	$35.71	$34.90 (-2.27%)	$35.78	$34.78	45.62 K	$275.48 M
09/18/2025	$35.73	$35.72 (-0.03%)	$38.08	$35.56	37.40 K	$281.95 M
09/17/2025	$35.95	$35.50 (-1.25%)	$36.54	$35.35	21.30 K	$280.21 M
09/16/2025	$36.47	$35.53 (-2.58%)	$36.51	$35.31	14.70 K	$280.45 M
09/15/2025	$36.71	$36.47 (-0.65%)	$36.73	$36.47	8.75 K	$287.87 M
09/12/2025	$35.82	$36.43 (1.7%)	$36.49	$35.41	20.70 K	$287.55 M
09/11/2025	$34.87	$36.14 (3.64%)	$36.14	$34.76	49.73 K	$285.26 M
09/10/2025	$34.81	$34.63 (-0.52%)	$34.82	$34.56	18.70 K	$273.35 M
09/09/2025	$34.73	$34.67 (-0.17%)	$34.77	$34.50	75.00 K	$273.66 M
09/08/2025	$34.62	$34.92 (0.87%)	$34.95	$34.36	25.51 K	$275.63 M
09/05/2025	$34.80	$34.54 (-0.75%)	$34.80	$33.96	16.72 K	$272.63 M