NASDAQ : TSBK

Timberland Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 46.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 364.36M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Timberland Bancorp, Inc. (TSBK) closed at 47.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	47.28	48.12	47	47.98	13,446	+2.48%
2026-10-30	47.71	47.71	46.75	46.82	15,500	-0.93%
2026-10-29	47.59	48.35	47.03	47.26	25,564	+0.38%
2026-10-28	48.23	48.565	46.84	47.08	40,717	-1.71%
2026-10-27	47.27	48.32	46.65	47.9	71,723	+2.13%
2026-10-26	47.27	47.415	46.84	46.9	53,155	+0.32%
2026-10-23	46.8	47.65	46.4	46.75	33,514	-0.40%
2026-10-22	45.6	47.035	45.6	46.94	22,030	+2.96%
2026-10-21	45.505	45.635	44.9	45.59	32,242	-0.57%
2026-10-20	44	46.24	44	45.85	30,456	+1.01%
2026-10-19	45.6	45.9	45.1	45.39	26,714	-0.33%
2026-10-16	45.46	46	45.38	45.54	23,797	+0.35%
2026-10-15	45.04	45.8	45.04	45.38	17,802	+0.84%
2026-10-14	44.69	45.33	44.48	45	38,171	-0.38%
2026-10-13	45.39	45.39	44.75	45.17	16,647	-0.22%
2026-10-12	44.81	45.67	44.36	45.27	28,068	+1.00%
2026-10-09	45.56	45.56	44.48	44.82	13,801	-1.23%
2026-10-08	44.69	45.75	44.59	45.38	25,812	+1.14%
2026-10-07	44.92	45.4	44.125	44.87	21,650	-1.71%
2026-10-06	45.34	45.725	45.05	45.65	30,260	+1.06%
2026-10-05	45.4	45.75	44.79	45.17	28,796	-0.70%
2026-10-02	44.93	45.87	44.84	45.49	30,013	+1.93%
2026-10-01	44.38	44.97	43.73	44.63	20,763	+0.11%
2026-09-30	44.85	45.13	43.64	44.58	37,932	-0.67%
2026-09-29	45.2	45.5	44.7	44.88	18,419	-0.31%
2026-09-28	45.56	45.56	45.02	45.02	23,328	-0.86%
2026-09-25	45.5	45.69	44.8	45.41	23,619	+0.69%
2026-09-24	44.85	45.79	44.625	45.1	38,448	+0.62%
2026-09-23	45.17	45.27	44.54	44.82	28,602	-1.58%
2026-09-22	45.79	46.09	44.88	45.54	25,444	-0.02%
2026-09-21	46.1	46.13	45.38	45.55	27,690	-0.78%
2026-09-18	46.45	46.45	45.59	45.91	61,563	-1.31%
2026-09-17	46.4	46.72	45.92	46.52	56,402	+0.65%
2026-09-16	47.15	47.47	45.885	46.22	23,213	-1.66%
2026-09-15	46.85	47.135	46.605	47	23,335	+0.41%
2026-09-14	46.46	47.16	46.46	46.81	27,773	+0.73%
2026-09-11	46.66	47.617	46.11	46.47	23,918	-0.17%
2026-09-10	46.08	46.63	45.49	46.55	28,715	+0.17%
2026-09-09	46.03	46.5	45.95	46.47	34,951	+0.85%
2026-09-08	46.17	46.46	45.935	46.08	37,799	-0.80%
2026-09-04	45.9	46.46	45.9	46.45	28,036	+0.78%
2026-09-03	45.96	46.24	45.96	46.09	19,644	+0.94%
2026-09-02	45.22	46.3	45.22	45.66	37,658	+1.42%
2026-09-01	45.83	46.15	44.61	45.02	39,500	-1.25%
2026-08-31	46.46	46.92	45.45	45.59	30,907	-1.75%
2026-08-28	46.16	46.81	45.835	46.4	50,322	+0.35%
2026-08-27	46.14	46.59	45.72	46.24	26,392	+0.15%
2026-08-26	46.29	46.29	45.7	46.17	37,331	+0.28%
2026-08-25	45.91	46.53	45.62	46.04	44,920	+0.28%
2026-08-24	46.52	47	45.775	45.91	31,399	-1.37%
2026-08-21	46.43	46.83	46.04	46.55	79,834	+0.47%
2026-08-20	46.06	47.71	46.06	46.33	53,181	+0.70%
2026-08-19	47.26	49.38	45.865	46.01	61,127	-1.71%
2026-08-18	46.13	47.13	45.87	46.81	40,598	+2.05%
2026-08-17	46.09	46.485	45.85	45.87	27,833	-0.39%
2026-08-14	46.38	46.6	45.98	46.05	19,543	-0.80%
2026-08-13	46.33	46.59	46.01	46.42	24,650	+0.93%
2026-08-12	45.63	46.5	45.44	45.99	25,428	+0.79%
2026-08-11	45.25	45.87	45.25	45.63	26,391	+1.40%
2026-08-10	44.97	45.555	44.46	45	38,126	+0.18%
2026-08-07	45.44	46.29	44.53	45.22	72,677	-1.09%
2026-08-06	45.16	45.72	44.96	45.72	25,126	+2.17%
2026-08-05	44.49	45.31	44.28	44.75	29,878	-0.71%
2026-08-04	45.04	45.49	44.51	45.07	31,932	-0.88%
2026-08-03	45.54	45.95	44.81	45.47	59,236	+1.43%
2026-07-31	44.66	45.42	44.3	44.83	69,456	-0.11%
2026-07-30	45.6	45.6	43.96	44.88	26,960	-0.29%
2026-07-29	44.61	45.36	44.485	45.01	27,196	+1.31%
2026-07-28	43.98	44.78	43.119	44.43	21,679	+0.98%
2026-07-27	43.93	44.2	43.365	44	32,970	+0.46%
2026-07-24	43.61	44.15	41.32	43.8	68,942	+0.76%
2026-07-23	42.77	43.58	42.34	43.47	41,436	+0.28%
2026-07-22	43	43.35	42.5	43.35	35,742	+0.02%
2026-07-21	43.67	43.67	42.875	43.34	29,342	-0.76%
2026-07-20	43.79	43.98	42.45	43.67	23,269	-0.23%
2026-07-17	44.45	45.21	43.21	43.77	57,779	-2.45%
2026-07-16	43.42	44.95	43.42	44.87	21,943	+3.17%
2026-07-15	43.435	43.78	43.22	43.49	25,499	+0.42%
2026-07-14	43.88	43.88	43.01	43.31	31,715	-0.82%
2026-07-13	43	44	43	43.67	23,542	+1.42%
2026-07-10	43.15	43.535	42.945	43.06	21,623	-0.60%
2026-07-09	43.1	43.7	43.03	43.32	20,320	+0.17%
2026-07-08	44.18	44.18	42.875	43.245	28,869	-2.25%
2026-07-07	44.38	45.08	43.875	44.24	32,824	+0.59%
2026-07-06	44.44	44.724	43.8	43.98	24,837	-1.54%
2026-07-02	45.38	45.58	44.34	44.67	26,782	-1.61%
2026-07-01	45.46	45.635	44.79	45.4	49,476	+1.32%
2026-06-30	44.47	44.81	44	44.81	20,558	+0.40%
2026-06-29	44.79	44.8	44.047	44.63	37,782	-0.38%
2026-06-26	44.1	45.175	44.1	44.8	225,006	+1.52%
2026-06-25	44.6	44.61	44.1	44.13	29,406	-1.08%
2026-06-24	44.53	44.99	44	44.61	42,121	+1.73%
2026-06-23	42.82	45.275	42.5	43.85	152,048	+3.20%
2026-06-22	41.94	42.58	41.92	42.49	22,083	-0.09%
2026-06-18	42.57	42.57	41.945	42.53	30,702	+1.29%
2026-06-17	42.43	42.57	41.45	41.99	26,767	-0.26%
2026-06-16	42.13	42.665	41.35	42.1	43,836	+0.02%
2026-06-15	43.01	43.01	41.91	42.09	12,205	-1.36%
2026-06-12	42.685	43.06	42.32	42.67	21,782	+1.11%
2026-06-11	43.58	43.58	42.05	42.2	18,872	-2.29%
2026-06-10	43	43.37	42.475	43.19	29,455	+0.98%
2026-06-09	41.38	42.89	41.28	42.77	60,932	+3.36%
2026-06-08	41.99	42	41.03	41.38	17,494	-0.50%
2026-06-05	41.01	42	41	41.59	15,674	+0.73%
2026-06-04	40.63	41.37	39.53	41.29	20,579	+2.89%
2026-06-03	40.84	40.88	39.77	40.13	29,986	-1.80%
2026-06-02	40.15	41.17	39.96	40.865	27,641	+1.76%
2026-06-01	40.2	40.2	39.65	40.16	23,303	-1.03%
2026-05-29	40.55	41.04	40.42	40.58	22,435	-0.93%
2026-05-28	40.8	41.09	40.29	40.96	20,842	-0.15%
2026-05-27	41.14	41.33	40.49	41.02	13,839	+0.00%
2026-05-26	40.22	41.03	40.22	41.02	25,089	+2.14%
2026-05-22	40.69	41.16	40.08	40.16	24,070	-1.23%
2026-05-21	40.19	40.86	39.39	40.66	24,932	+0.57%
2026-05-20	39.81	40.5	39.81	40.43	28,049	+1.30%
2026-05-19	39.64	39.93	38.992	39.91	12,780	+0.43%
2026-05-18	39.13	40.1	39.13	39.74	23,770	+1.48%
2026-05-15	39.48	39.665	39.01	39.16	32,194	-1.11%
2026-05-14	40	40.32	39.405	39.6	21,360	-0.03%
2026-05-13	39.01	39.87	38.75	39.61	31,850	+0.89%