Timberland Bancorp, Inc. - Common Stock (TSBK)

Last Price45.59

Change-0.81 (-1.75%)

NASDAQ· Last Trade: Sep 1st, 3:34 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	46.46	46.92	45.45	45.59	30,906	45.59
8/28/2026	46.16	46.81	45.84	46.40	50,323	46.40
8/27/2026	46.14	46.59	45.72	46.24	26,392	46.24
8/26/2026	46.29	46.29	45.70	46.17	37,331	46.17
8/25/2026	45.91	46.53	45.62	46.04	44,921	46.04
8/24/2026	46.52	47.00	45.77	45.91	31,399	45.91
8/21/2026	46.43	46.83	46.04	46.55	79,835	46.55
8/20/2026	46.06	47.71	46.06	46.33	53,180	46.33
8/19/2026	47.26	49.38	45.87	46.01	61,127	46.01
8/18/2026	46.13	47.13	45.87	46.81	40,598	46.81
8/17/2026	46.09	46.48	45.85	45.87	27,833	45.87
8/14/2026	46.38	46.60	45.98	46.05	19,543	46.05
8/13/2026	46.33	46.59	46.01	46.42	24,647	46.42
8/12/2026	45.63	46.50	45.44	45.99	29,810	45.99
8/11/2026	45.25	45.87	45.25	45.63	26,391	45.63
8/10/2026	44.97	45.55	44.46	45.00	38,127	45.00
8/07/2026	45.44	46.29	44.53	45.22	72,678	44.92
8/06/2026	45.16	45.72	44.96	45.72	25,127	45.42
8/05/2026	44.49	45.31	44.28	44.75	29,878	44.45
8/04/2026	45.04	45.49	44.51	45.07	31,932	44.77
8/03/2026	45.54	45.95	44.81	45.47	59,235	45.17
7/31/2026	44.66	45.42	44.30	44.83	69,457	44.53
7/30/2026	45.60	45.60	43.96	44.88	26,959	44.58
7/29/2026	44.61	45.36	44.48	45.01	27,198	44.71
7/28/2026	43.98	44.78	43.12	44.43	21,679	44.14
7/27/2026	43.87	44.20	43.37	44.00	32,969	43.71
7/24/2026	43.61	44.15	41.32	43.80	68,943	43.51
7/23/2026	42.77	43.58	42.34	43.47	41,435	43.18
7/22/2026	43.00	43.35	42.50	43.35	35,741	43.06
7/21/2026	43.67	43.67	42.88	43.34	29,341	43.05
7/20/2026	43.79	43.98	42.45	43.67	23,268	43.38
7/17/2026	44.45	45.21	43.21	43.77	57,779	43.48
7/16/2026	43.42	44.95	43.42	44.87	21,943	44.57
7/15/2026	43.44	43.78	43.22	43.49	25,500	43.20
7/14/2026	43.88	43.88	43.01	43.31	31,716	43.02
7/13/2026	43.00	44.00	43.00	43.67	23,542	43.38
7/10/2026	43.15	43.53	42.95	43.06	21,624	42.77
7/09/2026	43.10	43.70	43.03	43.32	20,321	43.03
7/08/2026	44.18	44.18	42.88	43.24	28,871	42.96
7/07/2026	44.38	45.08	43.88	44.24	32,825	43.95
7/06/2026	44.44	44.72	43.80	43.98	24,837	43.69
7/02/2026	45.38	45.58	44.34	44.67	26,783	44.37
7/01/2026	45.46	45.63	44.79	45.40	49,477	45.10
6/30/2026	44.47	44.81	44.00	44.81	20,558	44.51
6/29/2026	44.79	44.80	44.05	44.63	37,781	44.33
6/26/2026	44.10	45.17	44.10	44.80	225,006	44.50
6/25/2026	44.60	44.61	44.10	44.13	29,401	43.84
6/24/2026	44.53	44.99	44.00	44.61	42,118	44.31
6/23/2026	42.82	45.27	42.50	43.85	152,047	43.56
6/22/2026	41.94	42.58	41.92	42.49	22,074	42.21
6/18/2026	42.57	42.57	41.95	42.53	30,702	42.25
6/17/2026	42.43	42.57	41.45	41.99	26,767	41.71
6/16/2026	42.13	42.66	41.35	42.10	43,836	41.82
6/15/2026	43.01	43.01	41.91	42.09	12,205	41.81
6/12/2026	42.69	43.06	42.32	42.67	21,782	42.39
6/11/2026	43.58	43.58	42.05	42.20	18,872	41.92
6/10/2026	43.00	43.37	42.48	43.19	29,456	42.90
6/09/2026	41.38	42.89	41.28	42.77	60,790	42.49
6/08/2026	41.99	42.00	41.03	41.38	17,494	41.11
6/05/2026	41.01	42.00	41.00	41.59	15,676	41.31
6/04/2026	40.63	41.37	39.53	41.29	20,579	41.02
6/03/2026	40.84	40.88	39.77	40.13	29,987	39.86
6/02/2026	40.15	41.17	39.96	40.87	27,641	40.59
6/01/2026	40.20	40.20	39.65	40.16	23,303	39.89