Timberland Bancorp, Inc. TSBK
47.97 USD +0.36 (+0.76%)
Regular-session close
47.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.28 Day range 47.97
32.34 52-week range 48.37
- YTD
- +33.99%
- 1 year
- +42.64%
TSBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.68 | 47.97 | 47.28 | 47.97 | +0.36 | +0.76% | 38,607 |
| Nov 12, 2026 | 47.57 | 47.90 | 47.00 | 47.61 | -0.41 | -0.85% | 77,100 |
| Nov 11, 2026 | 48.30 | 48.30 | 47.75 | 48.02 | -0.35 | -0.72% | 22,800 |
| Nov 10, 2026 | 47.97 | 48.49 | 47.96 | 48.37 | +0.31 | +0.65% | 25,400 |
| Nov 9, 2026 | 48.66 | 48.66 | 48.01 | 48.06 | +0.10 | +0.21% | 39,200 |
| Nov 6, 2026 | 47.82 | 48.15 | 47.50 | 47.96 | +0.19 | +0.40% | 28,200 |
| Nov 5, 2026 | 48.57 | 48.98 | 47.27 | 47.77 | -0.39 | -0.81% | 47,300 |
| Nov 4, 2026 | 48.22 | 48.75 | 48.13 | 48.16 | +0.80 | +1.69% | 38,100 |
| Nov 3, 2026 | 47.99 | 48.18 | 46.99 | 47.36 | -0.41 | -0.86% | 36,200 |
| Nov 2, 2026 | 47.28 | 48.12 | 47.00 | 47.77 | +0.95 | +2.03% | 33,700 |
| Oct 30, 2026 | 47.71 | 47.71 | 46.75 | 46.82 | -0.44 | -0.93% | 15,500 |
| Oct 29, 2026 | 47.59 | 48.35 | 47.03 | 47.26 | +0.18 | +0.38% | 25,600 |
| Oct 28, 2026 | 48.23 | 48.57 | 46.84 | 47.08 | -0.82 | -1.71% | 40,700 |
| Oct 27, 2026 | 47.27 | 48.32 | 46.65 | 47.90 | +1.00 | +2.13% | 71,600 |
| Oct 26, 2026 | 47.27 | 47.42 | 46.84 | 46.90 | +0.15 | +0.32% | 53,200 |
| Oct 23, 2026 | 46.80 | 47.65 | 46.40 | 46.75 | -0.19 | -0.40% | 33,500 |
| Oct 22, 2026 | 45.60 | 47.04 | 45.60 | 46.94 | +1.35 | +2.96% | 22,000 |
| Oct 21, 2026 | 45.51 | 45.64 | 44.90 | 45.59 | -0.26 | -0.57% | 32,200 |
| Oct 20, 2026 | 44.00 | 46.24 | 44.00 | 45.85 | +0.46 | +1.01% | 30,500 |
| Oct 19, 2026 | 45.60 | 45.90 | 45.10 | 45.39 | -0.15 | -0.33% | 26,700 |
| Oct 16, 2026 | 45.46 | 46.00 | 45.38 | 45.54 | +0.16 | +0.35% | 23,800 |
| Oct 15, 2026 | 45.04 | 45.80 | 45.04 | 45.38 | +0.38 | +0.84% | 17,800 |
| Oct 14, 2026 | 44.69 | 45.33 | 44.48 | 45.00 | -0.17 | -0.38% | 38,200 |
| Oct 13, 2026 | 45.39 | 45.39 | 44.75 | 45.17 | -0.10 | -0.22% | 16,600 |
| Oct 12, 2026 | 44.81 | 45.67 | 44.36 | 45.27 | +0.45 | +1.00% | 28,100 |
| Oct 9, 2026 | 45.56 | 45.56 | 44.48 | 44.82 | -0.56 | -1.23% | 13,800 |
| Oct 8, 2026 | 44.69 | 45.75 | 44.59 | 45.38 | +0.51 | +1.14% | 25,800 |
| Oct 7, 2026 | 44.92 | 45.40 | 44.13 | 44.87 | -0.78 | -1.71% | 21,600 |
| Oct 6, 2026 | 45.34 | 45.73 | 45.05 | 45.65 | +0.48 | +1.06% | 30,300 |
| Oct 5, 2026 | 45.40 | 45.75 | 44.79 | 45.17 | -0.32 | -0.70% | 28,800 |
| Oct 2, 2026 | 44.93 | 45.87 | 44.84 | 45.49 | +0.86 | +1.93% | 28,500 |
| Oct 1, 2026 | 44.38 | 44.97 | 43.73 | 44.63 | +0.05 | +0.11% | 20,800 |
| Sep 30, 2026 | 44.85 | 45.13 | 43.64 | 44.58 | -0.30 | -0.67% | 37,900 |
| Sep 29, 2026 | 45.20 | 45.50 | 44.70 | 44.88 | -0.14 | -0.31% | 18,400 |
| Sep 28, 2026 | 45.56 | 45.56 | 45.02 | 45.02 | -0.39 | -0.86% | 23,300 |
| Sep 25, 2026 | 45.50 | 45.69 | 44.80 | 45.41 | +0.31 | +0.69% | 23,600 |
| Sep 24, 2026 | 44.85 | 45.79 | 44.63 | 45.10 | +0.28 | +0.62% | 38,400 |
| Sep 23, 2026 | 45.17 | 45.27 | 44.54 | 44.82 | -0.72 | -1.58% | 28,600 |
| Sep 22, 2026 | 45.79 | 46.09 | 44.88 | 45.54 | -0.01 | -0.02% | 25,400 |
| Sep 21, 2026 | 46.10 | 46.13 | 45.38 | 45.55 | -0.36 | -0.78% | 27,700 |
| Sep 18, 2026 | 46.45 | 46.45 | 45.59 | 45.91 | -0.61 | -1.31% | 61,600 |
| Sep 17, 2026 | 46.40 | 46.72 | 45.92 | 46.52 | +0.30 | +0.65% | 56,400 |
| Sep 16, 2026 | 47.15 | 47.47 | 45.89 | 46.22 | -0.78 | -1.66% | 23,200 |
| Sep 15, 2026 | 46.85 | 47.14 | 46.61 | 47.00 | +0.19 | +0.41% | 23,300 |
| Sep 14, 2026 | 46.46 | 47.16 | 46.46 | 46.81 | +0.34 | +0.73% | 27,800 |
| Sep 11, 2026 | 46.66 | 47.62 | 46.11 | 46.47 | -0.08 | -0.17% | 23,900 |
| Sep 10, 2026 | 46.08 | 46.63 | 45.49 | 46.55 | +0.08 | +0.17% | 28,700 |
| Sep 9, 2026 | 46.03 | 46.50 | 45.95 | 46.47 | +0.39 | +0.85% | 35,000 |
| Sep 8, 2026 | 46.17 | 46.46 | 45.94 | 46.08 | -0.37 | -0.80% | 37,800 |
| Sep 4, 2026 | 45.90 | 46.46 | 45.90 | 46.45 | +0.36 | +0.78% | 28,000 |
| Sep 3, 2026 | 45.96 | 46.24 | 45.96 | 46.09 | +0.43 | +0.94% | 19,600 |
| Sep 2, 2026 | 45.22 | 46.30 | 45.22 | 45.66 | +0.64 | +1.42% | 37,700 |
| Sep 1, 2026 | 45.83 | 46.15 | 44.61 | 45.02 | -0.57 | -1.25% | 39,500 |
| Aug 31, 2026 | 46.46 | 46.92 | 45.45 | 45.59 | -0.81 | -1.75% | 30,900 |
| Aug 28, 2026 | 46.16 | 46.81 | 45.84 | 46.40 | +0.16 | +0.35% | 50,300 |
| Aug 27, 2026 | 46.14 | 46.59 | 45.72 | 46.24 | +0.07 | +0.15% | 26,400 |
| Aug 26, 2026 | 46.29 | 46.29 | 45.70 | 46.17 | +0.13 | +0.28% | 37,300 |
| Aug 25, 2026 | 45.91 | 46.53 | 45.62 | 46.04 | +0.13 | +0.28% | 44,900 |
| Aug 24, 2026 | 46.52 | 47.00 | 45.78 | 45.91 | -0.64 | -1.37% | 31,400 |
| Aug 21, 2026 | 46.43 | 46.83 | 46.04 | 46.55 | +0.22 | +0.47% | 79,800 |
| Aug 20, 2026 | 46.06 | 47.71 | 46.06 | 46.33 | +0.32 | +0.70% | 53,200 |
| Aug 19, 2026 | 47.26 | 49.38 | 45.87 | 46.01 | -0.80 | -1.71% | 61,100 |
| Aug 18, 2026 | 46.13 | 47.13 | 45.87 | 46.81 | +0.94 | +2.05% | 40,600 |
| Aug 17, 2026 | 46.09 | 46.49 | 45.85 | 45.87 | -0.18 | -0.39% | 27,800 |
| Aug 14, 2026 | 46.38 | 46.60 | 45.98 | 46.05 | -0.37 | -0.80% | 19,500 |
65 days, newest first. Daily bars as drawn on the TSBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.