Timberland Bancorp, Inc. - Common Stock (TSBK)

Last Price38.08

Change-1.23 (-3.13%)

NASDAQ · Last Trade: Mar 1st, 10:23 PM EST

Historical Prices For Timberland Bancorp, Inc. - Common Stock (TSBK)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	39.00	39.01	38.08	38.08	24,288	38.08
2/26/2026	39.25	39.79	38.83	39.31	13,570	39.31
2/25/2026	38.19	39.37	38.19	39.13	26,026	39.13
2/24/2026	38.30	38.42	37.74	37.84	12,607	37.84
2/23/2026	38.98	39.17	37.83	37.92	21,417	37.92
2/20/2026	38.56	39.09	38.46	39.03	11,898	39.03
2/19/2026	38.79	38.94	38.42	38.54	8,346	38.54
2/18/2026	39.19	39.74	38.60	38.90	15,788	38.90
2/17/2026	39.23	39.59	39.09	39.09	15,814	39.09
2/13/2026	39.10	39.47	38.77	39.05	28,013	39.05
2/12/2026	38.80	39.35	38.72	39.33	28,236	39.04
2/11/2026	39.31	39.39	38.63	38.85	7,900	38.56
2/10/2026	39.28	39.49	38.75	38.95	16,737	38.66
2/09/2026	39.60	39.74	38.98	39.31	12,790	39.02
2/06/2026	39.70	40.41	39.63	39.63	39,693	39.34
2/05/2026	38.93	39.67	38.91	39.62	32,727	39.33
2/04/2026	39.25	39.25	38.61	39.12	22,623	38.83
2/03/2026	39.10	39.50	38.50	39.10	16,478	38.81
2/02/2026	39.29	39.99	39.06	39.12	38,247	38.83
1/30/2026	38.18	39.33	38.05	38.94	34,077	38.65
1/29/2026	37.01	38.42	37.00	38.13	16,737	37.85
1/28/2026	37.70	37.70	36.68	36.69	12,045	36.42
1/27/2026	36.45	37.75	36.45	37.42	12,118	37.14
1/26/2026	36.58	37.65	36.23	36.53	16,567	36.26
1/23/2026	37.03	37.12	36.70	36.71	16,135	36.44
1/22/2026	37.44	37.87	37.26	37.48	19,533	37.20
1/21/2026	36.05	37.62	36.05	37.47	28,805	37.19
1/20/2026	35.76	36.38	35.76	36.07	10,139	35.80
1/16/2026	36.76	36.76	36.09	36.26	12,828	35.99
1/15/2026	36.63	37.00	36.63	36.86	10,633	36.59
1/14/2026	35.63	36.30	35.50	36.30	12,342	36.03
1/13/2026	35.57	35.66	35.50	35.52	16,338	35.26
1/12/2026	35.48	35.85	35.48	35.58	8,440	35.32
1/09/2026	36.45	36.45	35.81	35.85	8,896	35.59
1/08/2026	35.50	36.75	35.50	36.44	9,852	36.17
1/07/2026	35.90	35.94	35.28	35.67	15,264	35.41
1/06/2026	36.05	36.38	35.58	36.00	17,058	35.73
1/05/2026	35.63	36.50	35.31	36.12	14,671	35.85
1/02/2026	35.51	35.92	35.24	35.33	14,736	35.07
12/31/2025	36.01	36.01	35.73	35.80	9,339	35.54
12/30/2025	35.85	36.16	35.37	35.79	11,553	35.53
12/29/2025	35.91	36.34	35.50	35.87	17,902	35.61
12/26/2025	35.55	36.10	35.55	35.82	11,222	35.56
12/24/2025	35.99	36.88	33.33	36.13	11,165	35.86
12/23/2025	36.17	37.06	36.12	36.12	13,994	35.85
12/22/2025	36.54	37.08	35.98	36.30	22,358	36.03
12/19/2025	37.70	38.28	36.07	36.36	43,073	36.09
12/18/2025	37.95	38.00	37.44	37.74	14,223	37.46
12/17/2025	37.40	37.75	37.33	37.45	15,944	37.17
12/16/2025	37.43	37.77	36.99	37.39	22,740	37.11
12/15/2025	37.64	37.90	37.40	37.45	22,104	37.17
12/12/2025	37.67	37.67	36.82	37.32	15,081	37.04
12/11/2025	37.08	37.75	36.92	37.35	20,454	37.07
12/10/2025	35.36	37.32	35.36	36.99	29,152	36.72
12/09/2025	34.97	35.69	34.89	35.20	24,416	34.94
12/08/2025	34.60	34.62	33.86	34.41	13,560	34.16
12/05/2025	34.78	34.84	34.40	34.63	16,300	34.37
12/04/2025	34.87	34.87	34.59	34.60	8,610	34.34
12/03/2025	34.10	34.90	34.10	34.64	33,084	34.38
12/02/2025	34.81	34.87	34.18	34.25	21,110	34.00