-
5 DAY PERFORMANCE
+3.10% -
1 MONTH PERFORMANCE
+10.44% -
3 MONTH PERFORMANCE
+5.89% -
6 MONTH PERFORMANCE
+26.88% -
YEAR-TO-DATE PERFORMANCE
+4.58% -
1 YEAR PERFORMANCE
+11.71%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $31.50 | $30.70 (-2.54%) | $31.50 | $30.61 | 6,838 | $245.74 M |
| 10/17/2024 | $31.00 | $31.53 (1.71%) | $31.53 | $31.00 | 7,300 | $252.38 M |
| 10/16/2024 | $31.22 | $30.72 (-1.6%) | $31.49 | $30.72 | 12,100 | $245.90 M |
| 10/15/2024 | $30.50 | $30.66 (0.52%) | $31.11 | $30.50 | 11,727 | $245.42 M |
| 10/14/2024 | $30.26 | $30.23 (-0.1%) | $30.50 | $30.00 | 4,934 | $241.98 M |
| 10/11/2024 | $29.06 | $30.02 (3.3%) | $30.02 | $29.00 | 5,807 | $240.30 M |
| 10/10/2024 | $29.00 | $29.18 (0.62%) | $29.18 | $28.75 | 8,100 | $233.57 M |
| 10/09/2024 | $29.00 | $28.96 (-0.14%) | $29.50 | $28.76 | 13,400 | $231.81 M |
| 10/08/2024 | $28.33 | $28.93 (2.12%) | $29.50 | $28.33 | 14,600 | $231.57 M |
| 10/07/2024 | $28.16 | $28.38 (0.78%) | $28.67 | $28.16 | 6,312 | $227.17 M |
| 10/04/2024 | $28.91 | $28.83 (-0.28%) | $29.00 | $28.81 | 3,900 | $230.77 M |
| 10/03/2024 | $29.00 | $28.24 (-2.62%) | $29.00 | $28.19 | 8,200 | $226.05 M |
| 10/02/2024 | $28.91 | $28.85 (-0.21%) | $28.91 | $28.54 | 5,500 | $230.93 M |
| 10/01/2024 | $30.38 | $29.30 (-3.55%) | $30.38 | $29.30 | 8,400 | $234.53 M |
| 09/30/2024 | $29.99 | $30.26 (0.9%) | $30.59 | $29.99 | 8,600 | $242.22 M |
| 09/27/2024 | $30.22 | $30.14 (-0.26%) | $30.47 | $29.83 | 5,900 | $241.26 M |
| 09/26/2024 | $30.44 | $30.09 (-1.15%) | $30.44 | $30.09 | 7,736 | $240.86 M |
| 09/25/2024 | $30.87 | $30.16 (-2.3%) | $30.87 | $30.16 | 6,846 | $241.42 M |
| 09/24/2024 | $31.27 | $30.62 (-2.08%) | $31.27 | $30.62 | 8,817 | $245.10 M |
| 09/23/2024 | $31.26 | $31.02 (-0.77%) | $31.26 | $30.77 | 6,900 | $248.30 M |
| 09/20/2024 | $30.95 | $31.49 (1.74%) | $31.49 | $30.66 | 97,309 | $252.06 M |
| 09/19/2024 | $31.49 | $31.42 (-0.22%) | $31.49 | $30.99 | 14,445 | $251.50 M |
| 09/18/2024 | $30.50 | $30.78 (0.92%) | $31.07 | $29.47 | 19,100 | $246.38 M |
| 09/17/2024 | $30.66 | $30.55 (-0.36%) | $31.00 | $30.54 | 16,100 | $244.54 M |
| 09/16/2024 | $30.09 | $30.30 (0.7%) | $30.40 | $29.99 | 8,544 | $242.54 M |
| 09/13/2024 | $29.48 | $30.03 (1.87%) | $30.25 | $29.13 | 11,400 | $240.38 M |
| 09/12/2024 | $28.61 | $29.09 (1.68%) | $29.24 | $28.61 | 7,113 | $232.85 M |
| 09/11/2024 | $28.85 | $28.71 (-0.49%) | $28.91 | $28.16 | 9,400 | $229.81 M |
| 09/10/2024 | $28.51 | $29.20 (2.42%) | $29.20 | $28.45 | 9,043 | $233.73 M |
| 09/09/2024 | $29.16 | $28.56 (-2.06%) | $29.46 | $28.56 | 13,700 | $228.61 M |
| 09/06/2024 | $29.77 | $28.90 (-2.92%) | $30.23 | $28.76 | 12,103 | $231.33 M |
| 09/05/2024 | $30.65 | $29.91 (-2.41%) | $30.65 | $29.91 | 8,627 | $239.42 M |
| 09/04/2024 | $30.66 | $30.67 (0.03%) | $31.05 | $30.32 | 7,000 | $245.50 M |
| 09/03/2024 | $31.00 | $30.93 (-0.23%) | $31.01 | $29.91 | 31,400 | $247.58 M |
| 08/30/2024 | $30.90 | $31.23 (1.07%) | $31.37 | $30.75 | 12,106 | $249.98 M |
| 08/29/2024 | $31.14 | $30.62 (-1.67%) | $31.14 | $29.99 | 20,502 | $245.10 M |
| 08/28/2024 | $30.95 | $30.70 (-0.81%) | $30.97 | $29.85 | 21,303 | $245.74 M |
| 08/27/2024 | $31.49 | $30.70 (-2.51%) | $31.49 | $30.70 | 8,622 | $245.74 M |
| 08/26/2024 | $31.00 | $31.51 (1.65%) | $31.56 | $30.99 | 36,026 | $252.22 M |