Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.74	38.22	36.77	37.80	-	-1.43%	15,209
Mar 6, 2026	37.79	38.47	37.50	38.35	38.35	-0.29%	26,467
Mar 5, 2026	38.62	38.86	38.36	38.46	38.46	-1.51%	22,204
Mar 4, 2026	39.05	39.20	38.81	39.05	39.05	0.98%	29,319
Mar 3, 2026	38.25	38.71	37.90	38.67	38.67	-0.10%	21,578
Mar 2, 2026	37.77	39.05	37.77	38.71	38.71	1.65%	27,594
Feb 27, 2026	39.00	39.01	38.08	38.08	38.08	-3.13%	24,287
Feb 26, 2026	39.25	39.79	38.83	39.31	39.31	0.46%	13,569
Feb 25, 2026	38.19	39.37	38.19	39.13	39.13	3.41%	26,025
Feb 24, 2026	38.30	38.43	37.74	37.84	37.84	-0.21%	12,606
Feb 23, 2026	38.98	39.17	37.83	37.92	37.92	-2.84%	21,416
Feb 20, 2026	38.56	39.09	38.46	39.03	39.03	1.27%	11,898
Feb 19, 2026	38.79	38.94	38.42	38.54	38.54	-0.93%	8,346
Feb 18, 2026	39.19	39.74	38.60	38.90	38.90	-0.49%	15,788
Feb 17, 2026	39.23	39.59	39.09	39.09	39.09	0.10%	15,814
Feb 13, 2026	39.10	39.47	38.78	39.05	39.05	-0.71%	28,013
Feb 12, 2026	38.80	39.35	38.72	39.33	39.04	1.24%	28,236
Feb 11, 2026	39.31	39.39	38.63	38.85	38.56	-0.26%	7,900
Feb 10, 2026	39.28	39.49	38.75	38.95	38.66	-0.92%	16,737
Feb 9, 2026	39.60	39.74	38.98	39.31	39.02	-0.81%	12,790
Feb 6, 2026	39.70	40.41	39.63	39.63	39.34	0.03%	39,693
Feb 5, 2026	38.93	39.67	38.91	39.62	39.33	1.28%	32,727
Feb 4, 2026	39.25	39.25	38.61	39.12	38.83	0.05%	22,623
Feb 3, 2026	39.10	39.50	38.50	39.10	38.81	-0.05%	16,478
Feb 2, 2026	39.29	39.99	39.06	39.12	38.83	0.46%	38,247
Jan 30, 2026	38.18	39.33	38.05	38.94	38.65	2.12%	34,077
Jan 29, 2026	37.01	38.42	37.00	38.13	37.85	3.92%	16,737
Jan 28, 2026	37.70	37.70	36.68	36.69	36.42	-1.95%	12,045
Jan 27, 2026	36.45	37.75	36.45	37.42	37.14	2.44%	12,118
Jan 26, 2026	36.58	37.65	36.23	36.53	36.26	-0.49%	16,567
Jan 23, 2026	37.03	37.12	36.70	36.71	36.44	-2.05%	16,135
Jan 22, 2026	37.44	37.87	37.26	37.48	37.20	0.03%	19,533
Jan 21, 2026	36.05	37.62	36.05	37.47	37.19	3.88%	28,805
Jan 20, 2026	35.76	36.38	35.76	36.07	35.80	-0.52%	10,139
Jan 16, 2026	36.76	36.76	36.09	36.26	35.99	-1.63%	12,828
Jan 15, 2026	36.63	37.00	36.63	36.86	36.59	1.54%	10,633
Jan 14, 2026	35.63	36.30	35.50	36.30	36.03	2.20%	12,342
Jan 13, 2026	35.57	35.67	35.50	35.52	35.26	-0.17%	16,340
Jan 12, 2026	35.48	35.85	35.48	35.58	35.32	-0.75%	8,440
Jan 9, 2026	36.45	36.45	35.81	35.85	35.59	-1.62%	8,896
Jan 8, 2026	35.50	36.75	35.50	36.44	36.17	2.16%	9,852
Jan 7, 2026	35.90	35.94	35.29	35.67	35.41	-0.92%	15,264
Jan 6, 2026	36.05	36.38	35.58	36.00	35.73	-0.33%	17,058
Jan 5, 2026	35.64	36.50	35.31	36.12	35.85	2.24%	14,671
Jan 2, 2026	35.51	35.92	35.25	35.33	35.07	-1.31%	14,736
Dec 31, 2025	36.01	36.01	35.73	35.80	35.54	0.03%	9,339
Dec 30, 2025	35.85	36.16	35.37	35.79	35.53	-0.22%	11,553
Dec 29, 2025	35.91	36.34	35.50	35.87	35.61	0.14%	17,902
Dec 26, 2025	35.55	36.10	35.55	35.82	35.56	-0.86%	11,222
Dec 24, 2025	36.00	36.88	33.33	36.13	35.86	0.03%	11,165
Dec 23, 2025	36.17	37.06	36.12	36.12	35.85	-0.50%	13,994
Dec 22, 2025	36.54	37.08	35.98	36.30	36.03	-0.17%	22,358
Dec 19, 2025	37.70	38.28	36.07	36.36	36.09	-3.66%	43,073
Dec 18, 2025	37.95	38.00	37.44	37.74	37.46	0.77%	14,223
Dec 17, 2025	37.40	37.75	37.33	37.45	37.17	0.16%	15,944
Dec 16, 2025	37.43	37.77	36.99	37.39	37.11	-0.16%	22,740
Dec 15, 2025	37.64	37.90	37.40	37.45	37.17	0.35%	22,204
Dec 12, 2025	37.67	37.67	36.82	37.32	37.04	-0.08%	15,081
Dec 11, 2025	37.09	37.75	36.92	37.35	37.07	0.97%	20,454
Dec 10, 2025	35.36	37.32	35.36	36.99	36.72	5.10%	29,152
Dec 9, 2025	34.97	35.69	34.89	35.20	34.94	2.28%	24,416
Dec 8, 2025	34.60	34.62	33.86	34.41	34.16	-0.64%	13,560
Dec 5, 2025	34.78	34.84	34.40	34.63	34.37	0.09%	16,300
Dec 4, 2025	34.87	34.87	34.59	34.60	34.34	-0.12%	8,610
Dec 3, 2025	34.10	34.90	34.10	34.64	34.38	1.14%	33,084
Dec 2, 2025	34.81	34.87	34.18	34.25	34.00	-1.58%	21,110
Dec 1, 2025	33.90	35.05	33.90	34.80	34.54	1.75%	10,300
Nov 28, 2025	34.86	34.86	34.00	34.20	33.95	-1.10%	7,543
Nov 26, 2025	34.76	35.04	34.57	34.58	34.33	-0.66%	15,079
Nov 25, 2025	34.55	35.00	34.49	34.81	34.55	3.45%	9,557
Nov 24, 2025	34.26	34.26	33.54	33.65	33.40	-0.88%	11,583
Nov 21, 2025	33.28	34.86	33.28	33.95	33.70	2.01%	24,005
Nov 20, 2025	33.25	33.45	33.05	33.28	33.03	1.62%	10,044
Nov 19, 2025	32.50	33.08	32.50	32.75	32.51	1.27%	10,498
Nov 18, 2025	32.50	32.64	32.34	32.34	32.10	-0.40%	5,953
Nov 17, 2025	33.46	33.46	32.47	32.47	32.23	-3.65%	11,546
Nov 14, 2025	33.43	33.74	33.16	33.70	33.45	0.21%	10,203
Nov 13, 2025	33.14	33.95	33.14	33.63	33.10	0.78%	11,642
Nov 12, 2025	33.28	33.43	33.28	33.37	32.85	0.88%	5,626
Nov 11, 2025	33.15	33.46	33.08	33.08	32.56	0.67%	4,141
Nov 10, 2025	33.05	33.25	32.67	32.86	32.35	-0.45%	9,264
Nov 7, 2025	32.84	33.39	32.84	33.01	32.49	0.76%	11,274
Nov 6, 2025	32.60	33.00	32.60	32.76	32.25	-1.36%	6,501
Nov 5, 2025	32.70	33.21	32.61	33.21	32.69	2.15%	7,114
Nov 4, 2025	32.18	32.58	32.18	32.51	32.00	0.18%	7,619
Nov 3, 2025	32.00	32.61	31.85	32.45	31.94	1.03%	21,149
Oct 31, 2025	31.50	32.58	31.45	32.12	31.62	2.78%	24,498
Oct 30, 2025	31.40	31.42	31.19	31.25	30.76	-0.38%	5,065
Oct 29, 2025	31.69	31.73	31.09	31.37	30.88	-1.07%	14,791
Oct 28, 2025	31.65	32.15	31.65	31.71	31.21	-0.91%	7,055
Oct 27, 2025	32.25	32.28	31.72	32.00	31.50	-0.37%	12,508
Oct 24, 2025	32.13	32.41	32.00	32.12	31.62	0.11%	7,548
Oct 23, 2025	32.32	32.32	31.90	32.09	31.58	-1.19%	9,652
Oct 22, 2025	32.13	32.61	31.93	32.47	31.96	0.93%	11,126
Oct 21, 2025	31.96	32.31	31.73	32.17	31.67	0.09%	10,080
Oct 20, 2025	31.50	32.14	31.41	32.14	31.64	2.16%	10,767
Oct 17, 2025	31.27	31.71	31.27	31.46	30.97	0.61%	16,515
Oct 16, 2025	32.00	32.00	30.93	31.27	30.78	-2.80%	21,475
Oct 15, 2025	32.46	32.46	31.95	32.17	31.67	-0.83%	10,029
Oct 14, 2025	31.76	32.63	31.76	32.44	31.93	2.76%	13,439