Timberland Bancorp, Inc. (TSBK)
NASDAQ: TSBK · Real-Time Price · USD
34.63
+0.03 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Timberland Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.78 | 34.84 | 34.40 | 34.63 | 34.63 | 0.09% | 16,295 |
| Dec 4, 2025 | 34.87 | 34.87 | 34.59 | 34.60 | 34.60 | -0.12% | 8,610 |
| Dec 3, 2025 | 34.10 | 34.90 | 34.10 | 34.64 | 34.64 | 1.14% | 33,084 |
| Dec 2, 2025 | 34.81 | 34.87 | 34.18 | 34.25 | 34.25 | -1.58% | 21,110 |
| Dec 1, 2025 | 33.90 | 35.05 | 33.90 | 34.80 | 34.80 | 1.75% | 10,300 |
| Nov 28, 2025 | 34.86 | 34.86 | 34.00 | 34.20 | 34.20 | -1.10% | 7,541 |
| Nov 26, 2025 | 34.76 | 35.04 | 34.57 | 34.58 | 34.58 | -0.66% | 15,079 |
| Nov 25, 2025 | 34.55 | 35.00 | 34.49 | 34.81 | 34.81 | 3.45% | 9,557 |
| Nov 24, 2025 | 34.26 | 34.26 | 33.54 | 33.65 | 33.65 | -0.88% | 11,583 |
| Nov 21, 2025 | 33.28 | 34.86 | 33.28 | 33.95 | 33.95 | 2.01% | 24,005 |
| Nov 20, 2025 | 33.25 | 33.45 | 33.05 | 33.28 | 33.28 | 1.62% | 10,044 |
| Nov 19, 2025 | 32.50 | 33.08 | 32.50 | 32.75 | 32.75 | 1.27% | 10,498 |
| Nov 18, 2025 | 32.50 | 32.64 | 32.34 | 32.34 | 32.34 | -0.40% | 5,953 |
| Nov 17, 2025 | 33.46 | 33.46 | 32.47 | 32.47 | 32.47 | -3.65% | 11,546 |
| Nov 14, 2025 | 33.43 | 33.74 | 33.16 | 33.70 | 33.70 | 0.21% | 10,203 |
| Nov 13, 2025 | 33.14 | 33.95 | 33.14 | 33.63 | 33.35 | 0.78% | 11,642 |
| Nov 12, 2025 | 33.28 | 33.43 | 33.28 | 33.37 | 33.09 | 0.88% | 5,626 |
| Nov 11, 2025 | 33.15 | 33.46 | 33.08 | 33.08 | 32.80 | 0.67% | 4,141 |
| Nov 10, 2025 | 33.05 | 33.25 | 32.67 | 32.86 | 32.59 | -0.45% | 9,264 |
| Nov 7, 2025 | 32.84 | 33.39 | 32.84 | 33.01 | 32.74 | 0.76% | 11,274 |
| Nov 6, 2025 | 32.60 | 33.00 | 32.60 | 32.76 | 32.49 | -1.36% | 6,501 |
| Nov 5, 2025 | 32.70 | 33.21 | 32.61 | 33.21 | 32.93 | 2.15% | 7,114 |
| Nov 4, 2025 | 32.18 | 32.58 | 32.18 | 32.51 | 32.24 | 0.18% | 7,619 |
| Nov 3, 2025 | 32.00 | 32.61 | 31.85 | 32.45 | 32.18 | 1.03% | 21,149 |
| Oct 31, 2025 | 31.50 | 32.58 | 31.45 | 32.12 | 31.85 | 2.78% | 24,498 |
| Oct 30, 2025 | 31.40 | 31.42 | 31.19 | 31.25 | 30.99 | -0.38% | 5,065 |
| Oct 29, 2025 | 31.69 | 31.73 | 31.09 | 31.37 | 31.11 | -1.07% | 14,791 |
| Oct 28, 2025 | 31.65 | 32.15 | 31.65 | 31.71 | 31.45 | -0.91% | 7,055 |
| Oct 27, 2025 | 32.25 | 32.28 | 31.72 | 32.00 | 31.73 | -0.37% | 12,508 |
| Oct 24, 2025 | 32.13 | 32.41 | 32.00 | 32.12 | 31.85 | 0.11% | 7,548 |
| Oct 23, 2025 | 32.32 | 32.32 | 31.90 | 32.09 | 31.82 | -1.19% | 9,652 |
| Oct 22, 2025 | 32.13 | 32.61 | 31.93 | 32.47 | 32.20 | 0.93% | 11,126 |
| Oct 21, 2025 | 31.96 | 32.31 | 31.73 | 32.17 | 31.90 | 0.09% | 10,080 |
| Oct 20, 2025 | 31.50 | 32.14 | 31.41 | 32.14 | 31.87 | 2.16% | 10,767 |
| Oct 17, 2025 | 31.27 | 31.71 | 31.27 | 31.46 | 31.20 | 0.61% | 16,515 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.93 | 31.27 | 31.01 | -2.80% | 21,475 |
| Oct 15, 2025 | 32.46 | 32.46 | 31.95 | 32.17 | 31.90 | -0.83% | 10,029 |
| Oct 14, 2025 | 31.76 | 32.63 | 31.76 | 32.44 | 32.17 | 2.76% | 13,439 |
| Oct 13, 2025 | 32.00 | 32.00 | 31.34 | 31.57 | 31.31 | 1.19% | 12,195 |
| Oct 10, 2025 | 31.91 | 32.14 | 31.15 | 31.20 | 30.94 | -2.44% | 28,009 |
| Oct 9, 2025 | 32.17 | 32.21 | 31.65 | 31.98 | 31.71 | -0.78% | 20,586 |
| Oct 8, 2025 | 32.60 | 32.62 | 32.16 | 32.23 | 31.96 | -0.12% | 12,472 |
| Oct 7, 2025 | 32.60 | 32.76 | 32.12 | 32.27 | 32.00 | -1.31% | 22,757 |
| Oct 6, 2025 | 32.85 | 33.21 | 32.49 | 32.70 | 32.43 | 0.15% | 20,015 |
| Oct 3, 2025 | 32.46 | 34.07 | 32.38 | 32.65 | 32.38 | 0.59% | 16,802 |
| Oct 2, 2025 | 32.80 | 33.02 | 32.31 | 32.46 | 32.19 | -1.40% | 17,013 |
| Oct 1, 2025 | 32.88 | 33.24 | 32.80 | 32.92 | 32.65 | -1.08% | 14,925 |
| Sep 30, 2025 | 33.40 | 34.35 | 32.81 | 33.28 | 33.00 | -0.33% | 13,887 |
| Sep 29, 2025 | 34.21 | 34.25 | 33.01 | 33.39 | 33.11 | -2.37% | 13,575 |
| Sep 26, 2025 | 34.25 | 34.38 | 34.00 | 34.20 | 33.92 | -0.20% | 10,697 |
| Sep 25, 2025 | 34.10 | 34.62 | 34.03 | 34.27 | 33.98 | -0.38% | 11,214 |
| Sep 24, 2025 | 34.63 | 34.78 | 34.31 | 34.40 | 34.11 | -0.17% | 8,728 |
| Sep 23, 2025 | 34.86 | 35.00 | 34.23 | 34.46 | 34.17 | -0.86% | 15,587 |
| Sep 22, 2025 | 35.02 | 35.35 | 34.56 | 34.76 | 34.47 | -0.40% | 18,096 |
| Sep 19, 2025 | 35.71 | 35.78 | 34.78 | 34.90 | 34.61 | -2.30% | 45,619 |
| Sep 18, 2025 | 35.73 | 38.08 | 35.56 | 35.72 | 35.42 | 0.62% | 37,356 |
| Sep 17, 2025 | 35.95 | 36.54 | 35.35 | 35.50 | 35.20 | -0.07% | 21,291 |
| Sep 16, 2025 | 36.47 | 36.51 | 35.31 | 35.53 | 35.23 | -2.59% | 14,694 |
| Sep 15, 2025 | 36.71 | 36.73 | 36.47 | 36.47 | 36.17 | 0.11% | 8,748 |
| Sep 12, 2025 | 35.82 | 36.49 | 35.41 | 36.43 | 36.13 | 0.80% | 20,694 |
| Sep 11, 2025 | 34.87 | 36.14 | 34.76 | 36.14 | 35.84 | 4.36% | 49,730 |
| Sep 10, 2025 | 34.81 | 34.82 | 34.56 | 34.63 | 34.34 | -0.12% | 18,652 |
| Sep 9, 2025 | 34.73 | 34.77 | 34.50 | 34.67 | 34.38 | -0.72% | 74,960 |
| Sep 8, 2025 | 34.62 | 34.95 | 34.36 | 34.92 | 34.63 | 1.10% | 25,511 |
| Sep 5, 2025 | 34.80 | 34.80 | 33.96 | 34.54 | 34.25 | 0.03% | 16,722 |
| Sep 4, 2025 | 33.98 | 34.55 | 33.91 | 34.53 | 34.24 | 1.71% | 23,141 |
| Sep 3, 2025 | 33.40 | 33.98 | 33.40 | 33.95 | 33.67 | 1.51% | 63,135 |
| Sep 2, 2025 | 33.40 | 33.45 | 33.21 | 33.45 | 33.17 | -0.01% | 32,653 |
| Aug 29, 2025 | 33.30 | 33.48 | 33.23 | 33.45 | 33.17 | 0.45% | 22,149 |
| Aug 28, 2025 | 33.39 | 33.39 | 33.20 | 33.30 | 33.02 | -0.21% | 17,606 |
| Aug 27, 2025 | 33.31 | 33.43 | 33.25 | 33.37 | 33.09 | -0.09% | 12,766 |
| Aug 26, 2025 | 33.49 | 33.49 | 32.99 | 33.40 | 33.12 | 1.21% | 13,043 |
| Aug 25, 2025 | 33.38 | 33.48 | 32.93 | 33.00 | 32.73 | -1.17% | 24,010 |
| Aug 22, 2025 | 32.69 | 33.50 | 32.63 | 33.39 | 33.11 | 3.34% | 34,258 |
| Aug 21, 2025 | 32.25 | 32.77 | 32.25 | 32.31 | 32.04 | -1.64% | 7,101 |
| Aug 20, 2025 | 32.25 | 32.85 | 32.25 | 32.85 | 32.58 | 1.39% | 10,911 |
| Aug 19, 2025 | 32.65 | 32.90 | 32.20 | 32.40 | 32.13 | 0.06% | 11,813 |
| Aug 18, 2025 | 32.72 | 32.96 | 32.25 | 32.38 | 32.11 | 0.31% | 15,361 |
| Aug 15, 2025 | 33.37 | 33.37 | 31.94 | 32.28 | 32.01 | -2.95% | 10,959 |
| Aug 14, 2025 | 33.26 | 33.50 | 33.00 | 33.26 | 32.98 | -0.54% | 9,701 |
| Aug 13, 2025 | 33.43 | 33.75 | 33.32 | 33.44 | 33.16 | -0.03% | 16,916 |
| Aug 12, 2025 | 32.60 | 33.45 | 32.15 | 33.45 | 33.17 | 6.33% | 15,510 |
| Aug 11, 2025 | 31.40 | 31.95 | 31.22 | 31.46 | 31.20 | 1.52% | 13,446 |
| Aug 8, 2025 | 31.17 | 31.21 | 30.80 | 30.99 | 30.73 | -0.26% | 5,492 |
| Aug 7, 2025 | 31.68 | 31.68 | 30.92 | 31.07 | 30.55 | -0.83% | 12,999 |
| Aug 6, 2025 | 31.09 | 31.70 | 31.09 | 31.33 | 30.81 | -0.16% | 6,121 |
| Aug 5, 2025 | 30.81 | 31.38 | 30.81 | 31.38 | 30.86 | 0.03% | 6,272 |
| Aug 4, 2025 | 30.97 | 31.45 | 30.95 | 31.37 | 30.85 | 1.29% | 7,523 |
| Aug 1, 2025 | 30.58 | 31.32 | 30.52 | 30.97 | 30.46 | -1.02% | 19,464 |
| Jul 31, 2025 | 31.46 | 31.64 | 31.14 | 31.29 | 30.77 | -1.54% | 24,055 |
| Jul 30, 2025 | 32.30 | 32.34 | 31.66 | 31.78 | 31.25 | -1.15% | 12,121 |
| Jul 29, 2025 | 33.30 | 33.50 | 32.15 | 32.15 | 31.62 | -3.05% | 22,181 |
| Jul 28, 2025 | 32.94 | 33.30 | 32.94 | 33.16 | 32.61 | 0.73% | 8,368 |
| Jul 25, 2025 | 33.09 | 33.35 | 32.80 | 32.92 | 32.37 | -0.87% | 8,411 |
| Jul 24, 2025 | 32.62 | 33.99 | 32.62 | 33.21 | 32.66 | -3.43% | 20,282 |
| Jul 23, 2025 | 32.13 | 34.95 | 32.13 | 34.39 | 33.82 | 6.47% | 52,522 |
| Jul 22, 2025 | 32.35 | 32.79 | 32.26 | 32.30 | 31.76 | -0.09% | 17,021 |
| Jul 21, 2025 | 32.08 | 32.76 | 31.93 | 32.33 | 31.79 | 1.00% | 11,362 |
| Jul 18, 2025 | 32.38 | 32.50 | 31.80 | 32.01 | 31.48 | -0.12% | 18,177 |
| Jul 17, 2025 | 32.18 | 32.40 | 32.03 | 32.05 | 31.52 | -1.08% | 12,686 |