Timberland Bancorp, Inc. - Common Stock (TSBK)

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

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	29.11	29.79	29.11	29.56	11,252	29.56
4/16/2025	28.46	29.41	28.42	29.09	10,310	29.09
4/15/2025	29.12	29.14	28.49	28.50	12,897	28.50
4/14/2025	29.05	29.34	28.24	28.57	9,188	28.57
4/11/2025	28.55	29.03	28.51	29.03	5,322	29.03
4/10/2025	29.58	29.58	28.20	28.75	10,453	28.75
4/09/2025	28.38	31.36	27.93	30.42	12,340	30.42
4/08/2025	29.53	29.85	28.10	28.33	13,475	28.33
4/07/2025	27.51	30.70	27.51	29.00	16,636	29.00
4/04/2025	28.16	28.26	27.78	28.26	7,905	28.26
4/03/2025	29.52	29.52	28.33	28.78	12,451	28.78
4/02/2025	30.31	30.85	29.91	30.67	16,737	30.67
4/01/2025	30.07	30.23	30.07	30.23	4,194	30.23
3/31/2025	29.93	30.80	29.93	30.15	19,501	30.15
3/28/2025	30.85	30.85	30.69	30.69	7,707	30.69
3/27/2025	30.73	30.99	30.50	30.97	10,404	30.97
3/26/2025	30.32	30.55	30.32	30.55	5,686	30.55
3/25/2025	29.98	30.06	29.84	29.84	9,703	29.84
3/24/2025	30.49	30.49	29.50	30.27	8,334	30.27
3/21/2025	29.53	30.24	29.49	30.09	41,428	30.09
3/20/2025	30.28	30.57	29.93	29.99	17,820	29.99
3/19/2025	30.17	30.95	30.01	30.61	6,398	30.61
3/18/2025	30.12	30.12	29.61	30.10	27,885	30.10
3/17/2025	29.68	29.97	29.68	29.82	8,201	29.82
3/14/2025	29.42	30.39	29.42	30.11	17,110	30.11
3/13/2025	30.08	30.08	29.42	29.42	13,315	29.42
3/12/2025	29.79	30.19	29.21	30.19	18,513	30.19
3/11/2025	30.25	30.57	28.99	28.99	17,921	28.99
3/10/2025	29.85	30.36	29.51	29.61	15,700	29.61
3/07/2025	29.61	30.67	29.61	30.24	11,635	30.24
3/06/2025	30.07	30.58	30.00	30.25	8,990	30.25
3/05/2025	30.45	30.58	30.06	30.30	14,492	30.30
3/04/2025	30.49	31.08	30.35	30.45	14,134	30.45
3/03/2025	31.76	31.91	30.75	30.75	12,885	30.75
2/28/2025	31.77	32.27	31.25	32.02	26,699	32.02
2/27/2025	31.86	31.86	31.59	31.65	9,997	31.65
2/26/2025	30.91	32.06	30.91	32.04	15,492	32.04
2/25/2025	30.73	31.16	30.53	30.72	15,307	30.72
2/24/2025	30.97	31.10	30.53	30.53	8,709	30.53
2/21/2025	30.72	31.15	30.43	30.80	18,321	30.80
2/20/2025	30.85	30.85	29.97	30.34	12,198	30.34
2/19/2025	30.24	30.46	30.19	30.40	4,808	30.40
2/18/2025	30.67	30.69	30.32	30.50	21,403	30.50
2/14/2025	30.41	30.65	30.29	30.48	5,409	30.48
2/13/2025	30.45	30.70	30.14	30.70	5,657	30.45
2/12/2025	30.58	30.58	30.29	30.29	6,079	30.04
2/11/2025	30.52	31.30	30.52	31.07	7,917	30.82
2/10/2025	30.94	31.61	30.54	30.79	8,141	30.54
2/07/2025	30.98	31.00	30.51	30.93	7,062	30.68
2/06/2025	31.42	31.42	30.99	31.21	5,654	30.96
2/05/2025	30.32	31.50	30.32	31.15	9,511	30.90
2/04/2025	29.70	30.27	29.70	30.27	5,061	30.02
2/03/2025	29.80	30.06	29.35	29.70	10,476	29.46
1/31/2025	30.07	30.55	29.81	30.02	10,164	29.78
1/30/2025	29.93	30.15	29.93	30.15	4,785	29.90
1/29/2025	30.37	30.37	29.43	30.04	11,893	29.80
1/28/2025	30.14	30.14	29.65	30.01	4,207	29.77
1/27/2025	29.18	29.82	29.18	29.52	10,938	29.28
1/24/2025	29.04	30.04	29.04	29.39	9,966	29.15
1/23/2025	28.78	29.71	28.71	29.42	12,509	29.18
1/22/2025	29.25	29.51	28.69	29.03	13,636	28.79
1/21/2025	29.74	29.95	29.45	29.45	12,830	29.21