Timberland Bancorp, Inc. (TSBK)

NASDAQ: TSBK · Real-Time Price · USD

41.81

+0.87 (2.13%)

At close: Apr 28, 2026, 4:00 PM EDT

41.88

+0.07 (0.17%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.10	42.07	40.64	41.81	41.81	2.13%	27,261
Apr 27, 2026	40.41	41.59	40.21	40.94	40.94	0.71%	21,110
Apr 24, 2026	40.54	41.10	39.63	40.65	40.65	0.27%	25,542
Apr 23, 2026	40.43	40.62	39.78	40.54	40.54	0.92%	14,876
Apr 22, 2026	40.09	41.25	39.65	40.17	40.17	-0.05%	39,886
Apr 21, 2026	41.23	41.23	39.76	40.19	40.19	-2.62%	23,468
Apr 20, 2026	41.20	41.83	40.20	41.27	41.27	-0.70%	19,477
Apr 17, 2026	41.12	42.12	41.12	41.56	41.56	2.14%	25,100
Apr 16, 2026	41.08	41.30	40.49	40.69	40.69	-1.71%	28,262
Apr 15, 2026	41.38	41.57	40.66	41.40	41.40	0.02%	29,866
Apr 14, 2026	41.08	41.54	40.75	41.39	41.39	0.41%	53,508
Apr 13, 2026	41.41	41.41	39.81	41.22	41.22	-0.60%	39,233
Apr 10, 2026	43.55	43.55	41.25	41.47	41.47	-4.40%	27,314
Apr 9, 2026	42.26	43.39	42.10	43.38	43.38	2.65%	93,961
Apr 8, 2026	42.32	42.66	42.15	42.26	42.26	1.79%	56,741
Apr 7, 2026	41.56	42.62	41.10	41.52	41.52	0.06%	63,147
Apr 6, 2026	40.44	41.67	40.44	41.49	41.49	2.83%	122,020
Apr 2, 2026	40.04	40.74	39.65	40.35	40.35	0.22%	84,572
Apr 1, 2026	39.67	40.44	39.57	40.26	40.26	2.10%	210,230
Mar 31, 2026	39.52	39.79	39.20	39.43	39.43	0.59%	21,913
Mar 30, 2026	39.25	39.38	39.06	39.20	39.20	0.75%	25,595
Mar 27, 2026	39.03	39.24	38.82	38.91	38.91	-0.77%	16,145
Mar 26, 2026	39.05	39.53	39.03	39.21	39.21	-0.08%	19,312
Mar 25, 2026	39.61	39.80	39.11	39.24	39.24	-0.36%	26,499
Mar 24, 2026	39.12	39.65	39.12	39.38	39.38	0.31%	26,734
Mar 23, 2026	39.04	39.70	39.04	39.26	39.26	2.80%	29,058
Mar 20, 2026	38.59	38.65	38.13	38.19	38.19	-0.70%	38,587
Mar 19, 2026	37.40	38.85	37.40	38.46	38.46	2.12%	30,941
Mar 18, 2026	38.05	38.19	37.64	37.66	37.66	-1.44%	24,213
Mar 17, 2026	38.35	38.55	37.90	38.21	38.21	0.50%	30,061
Mar 16, 2026	38.47	38.71	37.86	38.02	38.02	0.28%	26,052
Mar 13, 2026	38.64	38.70	37.42	37.92	37.92	-0.93%	37,320
Mar 12, 2026	38.00	38.40	37.75	38.27	38.27	-0.18%	26,801
Mar 11, 2026	38.60	38.72	38.01	38.34	38.34	-0.67%	19,674
Mar 10, 2026	38.33	39.19	38.33	38.60	38.60	0.23%	29,713
Mar 9, 2026	37.74	38.56	36.77	38.51	38.51	0.42%	24,664
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%	21,592
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