5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+19.49%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $31.54 | $31.14 (-1.27%) | $31.91 | $31.14 | 16.92 K | $247.16 M |
| 05/09/2025 | $31.32 | $30.64 (-2.17%) | $31.32 | $30.62 | 8.72 K | $243.19 M |
| 05/08/2025 | $30.63 | $31.44 (2.64%) | $31.56 | $30.51 | 7.03 K | $249.54 M |
| 05/07/2025 | $31.00 | $30.39 (-1.97%) | $31.40 | $30.38 | 8.40 K | $241.21 M |
| 05/06/2025 | $30.31 | $31.03 (2.38%) | $31.03 | $30.31 | 5.10 K | $246.29 M |
| 05/05/2025 | $31.05 | $30.77 (-0.9%) | $31.17 | $30.75 | 6.21 K | $244.22 M |
| 05/02/2025 | $30.71 | $31.19 (1.56%) | $31.29 | $30.71 | 6.22 K | $247.56 M |
| 05/01/2025 | $30.85 | $30.49 (-1.17%) | $30.99 | $30.38 | 11.10 K | $242.00 M |
| 04/30/2025 | $29.84 | $30.74 (3.02%) | $31.29 | $29.84 | 22.31 K | $243.99 M |
| 04/29/2025 | $30.38 | $30.90 (1.71%) | $31.28 | $30.00 | 18.01 K | $245.26 M |
| 04/28/2025 | $29.49 | $30.63 (3.87%) | $30.63 | $29.34 | 16.90 K | $243.11 M |
| 04/25/2025 | $29.73 | $29.40 (-1.11%) | $30.15 | $29.09 | 23.74 K | $233.97 M |
| 04/24/2025 | $30.26 | $30.26 (0%) | $30.30 | $29.70 | 11.60 K | $240.82 M |
| 04/23/2025 | $30.87 | $30.63 (-0.78%) | $30.88 | $30.33 | 8.61 K | $243.76 M |
| 04/22/2025 | $29.38 | $30.00 (2.11%) | $30.29 | $29.29 | 7.20 K | $238.75 M |
| 04/21/2025 | $29.07 | $28.97 (-0.34%) | $29.22 | $28.94 | 9.52 K | $230.55 M |
| 04/17/2025 | $29.11 | $29.56 (1.55%) | $29.79 | $29.11 | 11.30 K | $235.25 M |
| 04/16/2025 | $28.46 | $29.09 (2.21%) | $29.42 | $28.42 | 10.31 K | $231.51 M |
| 04/15/2025 | $29.12 | $28.50 (-2.13%) | $29.15 | $28.49 | 12.90 K | $226.81 M |
| 04/14/2025 | $29.05 | $28.57 (-1.65%) | $29.35 | $28.24 | 9.20 K | $227.37 M |
| 04/11/2025 | $28.55 | $29.03 (1.68%) | $29.03 | $28.51 | 5.32 K | $231.03 M |
| 04/10/2025 | $29.58 | $28.75 (-2.81%) | $29.58 | $28.20 | 10.50 K | $228.80 M |
| 04/09/2025 | $28.38 | $30.42 (7.19%) | $31.36 | $27.93 | 12.34 K | $242.09 M |
| 04/08/2025 | $29.53 | $28.33 (-4.06%) | $29.85 | $28.10 | 13.50 K | $225.46 M |
| 04/07/2025 | $27.51 | $29.00 (5.42%) | $30.70 | $27.51 | 16.64 K | $230.79 M |
| 04/04/2025 | $28.16 | $28.84 (2.41%) | $29.11 | $27.78 | 16.70 K | $229.52 M |
| 04/03/2025 | $29.52 | $28.78 (-2.51%) | $29.52 | $28.33 | 12.50 K | $229.04 M |
| 04/02/2025 | $30.31 | $30.67 (1.19%) | $30.85 | $29.91 | 16.74 K | $244.08 M |
| 04/01/2025 | $30.08 | $30.23 (0.5%) | $30.23 | $30.08 | 4.20 K | $240.58 M |
| 03/31/2025 | $29.93 | $30.15 (0.74%) | $30.80 | $29.93 | 19.50 K | $239.94 M |
| 03/28/2025 | $30.85 | $30.69 (-0.52%) | $30.85 | $30.69 | 7.71 K | $244.24 M |
| 03/27/2025 | $30.73 | $30.97 (0.78%) | $30.99 | $30.50 | 10.40 K | $246.47 M |
| 03/26/2025 | $30.32 | $30.55 (0.76%) | $30.55 | $30.32 | 5.70 K | $243.13 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.
