Timberland Bancorp, Inc. (TSBK)

NASDAQ: TSBK · Real-Time Price · USD

44.80

+0.67 (1.52%)

At close: Jun 26, 2026, 4:00 PM EDT

44.25

-0.55 (-1.23%)

After-hours: Jun 26, 2026, 7:18 PM EDT

Timberland Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.10	45.18	44.10	44.80	44.80	1.52%	221,801
Jun 25, 2026	44.60	44.61	44.10	44.13	44.13	-1.08%	29,400
Jun 24, 2026	44.53	44.99	44.00	44.61	44.61	1.73%	41,860
Jun 23, 2026	42.82	45.28	42.50	43.85	43.85	3.20%	151,936
Jun 22, 2026	41.94	42.58	41.92	42.49	42.49	-0.09%	22,058
Jun 18, 2026	42.57	42.57	41.95	42.53	42.53	1.29%	30,702
Jun 17, 2026	42.43	42.57	41.45	41.99	41.99	-0.26%	26,767
Jun 16, 2026	42.13	42.67	41.35	42.10	42.10	0.02%	43,836
Jun 15, 2026	43.01	43.01	41.91	42.09	42.09	-1.36%	12,205
Jun 12, 2026	42.69	43.06	42.32	42.67	42.67	1.11%	21,782
Jun 11, 2026	43.58	43.58	42.05	42.20	42.20	-2.29%	18,872
Jun 10, 2026	43.00	43.37	42.48	43.19	43.19	0.98%	29,455
Jun 9, 2026	41.38	42.89	41.28	42.77	42.77	3.36%	60,932
Jun 8, 2026	41.99	42.00	41.03	41.38	41.38	-0.50%	17,494
Jun 5, 2026	41.01	42.00	41.00	41.59	41.59	0.73%	15,674
Jun 4, 2026	40.63	41.37	39.53	41.29	41.29	2.89%	20,579
Jun 3, 2026	40.84	40.88	39.77	40.13	40.13	-1.80%	29,986
Jun 2, 2026	40.15	41.17	39.96	40.87	40.87	1.76%	27,641
Jun 1, 2026	40.20	40.20	39.65	40.16	40.16	-1.03%	23,303
May 29, 2026	40.55	41.04	40.42	40.58	40.58	-0.93%	22,435
May 28, 2026	40.80	41.09	40.29	40.96	40.96	-0.15%	20,842
May 27, 2026	41.14	41.33	40.49	41.02	41.02	-	13,839
May 26, 2026	40.22	41.03	40.22	41.02	41.02	2.14%	25,089
May 22, 2026	40.69	41.16	40.08	40.16	40.16	-1.23%	24,070
May 21, 2026	40.19	40.86	39.39	40.66	40.66	0.57%	24,932
May 20, 2026	39.81	40.50	39.81	40.43	40.43	1.30%	28,049
May 19, 2026	39.64	39.93	38.99	39.91	39.91	0.43%	12,780
May 18, 2026	39.13	40.10	39.13	39.74	39.74	1.48%	23,770
May 15, 2026	39.48	39.67	39.01	39.16	39.16	-1.11%	32,194
May 14, 2026	40.00	40.32	39.41	39.60	39.60	-0.03%	21,360
May 13, 2026	39.01	39.87	38.75	39.61	39.61	0.89%	31,851
May 12, 2026	39.43	39.43	38.29	39.26	39.26	-1.13%	32,597
May 11, 2026	40.92	41.37	39.62	39.71	39.71	-3.17%	23,414
May 8, 2026	40.84	41.36	40.65	41.01	41.01	-0.32%	17,869
May 7, 2026	40.92	41.77	40.92	41.43	41.14	0.61%	17,548
May 6, 2026	40.86	41.62	40.66	41.18	40.89	1.43%	19,114
May 5, 2026	40.44	41.05	40.37	40.60	40.32	0.84%	22,285
May 4, 2026	40.03	42.40	36.70	40.26	39.98	-0.27%	46,147
May 1, 2026	39.91	40.82	38.60	40.37	40.09	1.23%	42,899
Apr 30, 2026	40.21	40.61	39.78	39.88	39.60	-1.75%	24,607
Apr 29, 2026	41.78	41.78	40.19	40.59	40.31	-2.92%	27,135
Apr 28, 2026	41.10	42.07	40.64	41.81	41.52	2.13%	27,261
Apr 27, 2026	40.41	41.59	40.21	40.94	40.65	0.71%	21,110
Apr 24, 2026	40.54	41.10	39.63	40.65	40.37	0.27%	25,542
Apr 23, 2026	40.43	40.62	39.78	40.54	40.26	0.92%	14,876
Apr 22, 2026	40.09	41.25	39.65	40.17	39.89	-0.05%	39,886
Apr 21, 2026	41.23	41.23	39.76	40.19	39.91	-2.62%	23,468
Apr 20, 2026	41.20	41.83	40.20	41.27	40.98	-0.70%	19,477
Apr 17, 2026	41.12	42.12	41.12	41.56	41.27	2.14%	25,100
Apr 16, 2026	41.08	41.30	40.49	40.69	40.41	-1.71%	28,262
Apr 15, 2026	41.38	41.57	40.66	41.40	41.11	0.02%	29,866
Apr 14, 2026	41.08	41.54	40.75	41.39	41.10	0.41%	53,508
Apr 13, 2026	41.41	41.41	39.81	41.22	40.93	-0.60%	39,233
Apr 10, 2026	43.55	43.55	41.25	41.47	41.18	-4.40%	27,314
Apr 9, 2026	42.26	43.39	42.10	43.38	43.08	2.65%	93,961
Apr 8, 2026	42.32	42.66	42.15	42.26	41.96	1.79%	56,741
Apr 7, 2026	41.56	42.62	41.10	41.52	41.22	0.06%	63,147
Apr 6, 2026	40.44	41.67	40.44	41.49	41.20	2.83%	122,020
Apr 2, 2026	40.04	40.74	39.65	40.35	40.07	0.22%	84,572
Apr 1, 2026	39.67	40.44	39.57	40.26	39.98	2.10%	210,230
Mar 31, 2026	39.52	39.79	39.20	39.43	39.15	0.59%	21,913
Mar 30, 2026	39.25	39.38	39.06	39.20	38.93	0.75%	25,595
Mar 27, 2026	39.03	39.24	38.82	38.91	38.64	-0.77%	16,145
Mar 26, 2026	39.05	39.53	39.03	39.21	38.94	-0.08%	19,312
Mar 25, 2026	39.61	39.80	39.11	39.24	38.97	-0.36%	26,499
Mar 24, 2026	39.12	39.65	39.12	39.38	39.10	0.31%	26,734
Mar 23, 2026	39.04	39.70	39.04	39.26	38.99	2.80%	29,058
Mar 20, 2026	38.59	38.65	38.13	38.19	37.92	-0.70%	38,587
Mar 19, 2026	37.40	38.85	37.40	38.46	38.19	2.12%	30,941
Mar 18, 2026	38.05	38.19	37.64	37.66	37.40	-1.44%	24,213
Mar 17, 2026	38.35	38.55	37.90	38.21	37.94	0.50%	30,061
Mar 16, 2026	38.47	38.71	37.86	38.02	37.75	0.28%	26,052
Mar 13, 2026	38.64	38.70	37.42	37.92	37.65	-0.93%	37,320
Mar 12, 2026	38.00	38.40	37.75	38.27	38.00	-0.18%	26,801
Mar 11, 2026	38.60	38.72	38.01	38.34	38.07	-0.67%	19,674
Mar 10, 2026	38.33	39.19	38.33	38.60	38.33	0.23%	29,713
Mar 9, 2026	37.74	38.56	36.77	38.51	38.24	0.42%	24,664
Mar 6, 2026	37.79	38.47	37.50	38.35	38.08	-0.29%	26,467
Mar 5, 2026	38.62	38.86	38.36	38.46	38.19	-1.51%	22,204
Mar 4, 2026	39.05	39.20	38.81	39.05	38.78	0.98%	29,319
Mar 3, 2026	38.25	38.71	37.90	38.67	38.40	-0.10%	21,592
Mar 2, 2026	37.77	39.05	37.77	38.71	38.44	1.65%	27,594
Feb 27, 2026	39.00	39.01	38.08	38.08	37.81	-3.13%	24,287
Feb 26, 2026	39.25	39.79	38.83	39.31	39.03	0.46%	13,569
Feb 25, 2026	38.19	39.37	38.19	39.13	38.86	3.41%	26,025
Feb 24, 2026	38.30	38.43	37.74	37.84	37.58	-0.21%	12,606
Feb 23, 2026	38.98	39.17	37.83	37.92	37.65	-2.84%	21,416
Feb 20, 2026	38.56	39.09	38.46	39.03	38.76	1.27%	11,898
Feb 19, 2026	38.79	38.94	38.42	38.54	38.27	-0.93%	8,346
Feb 18, 2026	39.19	39.74	38.60	38.90	38.63	-0.49%	15,788
Feb 17, 2026	39.23	39.59	39.09	39.09	38.82	0.10%	15,814
Feb 13, 2026	39.10	39.47	38.78	39.05	38.78	0.03%	28,013
Feb 12, 2026	38.80	39.35	38.72	39.33	38.77	1.24%	28,236
Feb 11, 2026	39.31	39.39	38.63	38.85	38.29	-0.26%	7,900
Feb 10, 2026	39.28	39.49	38.75	38.95	38.39	-0.92%	16,737
Feb 9, 2026	39.60	39.74	38.98	39.31	38.75	-0.81%	12,790
Feb 6, 2026	39.70	40.41	39.63	39.63	39.06	0.03%	39,693
Feb 5, 2026	38.93	39.67	38.91	39.62	39.05	1.28%	32,727
Feb 4, 2026	39.25	39.25	38.61	39.12	38.56	0.05%	22,623
Feb 3, 2026	39.10	39.50	38.50	39.10	38.54	-0.05%	16,478