Timberland Bancorp, Inc. - Common Stock (TSBK)

Last Price40.58

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jun 1st, 5:41 AM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	40.55	41.04	40.42	40.58	22,435	40.58
5/28/2026	40.80	41.09	40.29	40.96	20,842	40.96
5/27/2026	41.14	41.33	40.49	41.02	13,839	41.02
5/26/2026	40.22	41.03	40.22	41.02	25,090	41.02
5/22/2026	40.69	41.16	40.08	40.16	24,071	40.16
5/21/2026	40.19	40.86	39.39	40.66	24,932	40.66
5/20/2026	39.81	40.50	39.81	40.43	28,049	40.43
5/19/2026	39.64	39.93	38.99	39.91	12,780	39.91
5/18/2026	39.13	40.10	39.13	39.74	23,770	39.74
5/15/2026	39.48	39.48	39.01	39.16	32,195	39.16
5/14/2026	40.00	40.32	39.41	39.60	21,360	39.60
5/13/2026	39.01	39.87	38.75	39.61	31,852	39.61
5/12/2026	39.43	39.43	38.29	39.26	32,598	39.26
5/11/2026	40.92	41.37	39.62	39.71	23,414	39.71
5/08/2026	40.84	41.36	40.65	41.01	17,869	41.01
5/07/2026	40.92	41.77	40.92	41.43	17,549	41.14
5/06/2026	40.86	41.62	40.66	41.18	19,114	40.89
5/05/2026	40.44	41.05	40.37	40.60	22,286	40.32
5/04/2026	40.03	42.40	36.70	40.26	46,147	39.98
5/01/2026	39.91	40.82	38.60	40.37	42,900	40.09
4/30/2026	40.21	40.61	39.77	39.88	24,608	39.60
4/29/2026	41.78	41.78	40.19	40.59	27,136	40.31
4/28/2026	41.10	42.07	40.64	41.81	27,262	41.52
4/27/2026	40.41	41.59	40.21	40.94	21,111	40.65
4/24/2026	40.54	41.10	39.63	40.65	25,543	40.37
4/23/2026	40.43	40.62	39.77	40.54	14,860	40.26
4/22/2026	40.09	41.25	39.65	40.17	39,886	39.89
4/21/2026	41.23	41.23	39.76	40.19	23,469	39.91
4/20/2026	41.20	41.83	40.20	41.27	19,477	40.98
4/17/2026	41.12	42.12	41.12	41.56	25,101	41.27
4/16/2026	41.08	41.30	40.49	40.69	28,263	40.41
4/15/2026	41.38	41.57	40.66	41.40	29,867	41.11
4/14/2026	41.08	41.54	40.75	41.39	53,509	41.10
4/13/2026	41.41	41.41	39.81	41.22	39,234	40.93
4/10/2026	43.55	43.55	41.25	41.47	27,315	41.18
4/09/2026	42.26	43.39	42.10	43.38	93,961	43.08
4/08/2026	42.32	42.66	42.15	42.26	56,742	41.96
4/07/2026	41.56	42.62	41.10	41.52	63,149	41.22
4/06/2026	40.44	41.67	40.44	41.49	122,021	41.20
4/02/2026	40.04	40.74	39.65	40.35	84,574	40.07
4/01/2026	39.67	40.44	39.57	40.26	210,231	39.98
3/31/2026	39.52	39.79	39.20	39.43	21,914	39.15
3/30/2026	39.25	39.38	39.06	39.20	25,595	38.93
3/27/2026	39.03	39.24	38.82	38.91	16,146	38.64
3/26/2026	39.05	39.53	39.03	39.21	19,313	38.94
3/25/2026	39.61	39.80	39.11	39.24	26,500	38.97
3/24/2026	39.12	39.65	39.12	39.38	26,735	39.10
3/23/2026	39.04	39.70	39.04	39.26	29,059	38.99
3/20/2026	38.59	38.65	38.13	38.19	38,606	37.92
3/19/2026	37.40	38.85	37.40	38.46	30,942	38.19
3/18/2026	38.05	38.19	37.64	37.66	24,214	37.40
3/17/2026	38.35	38.55	37.90	38.21	30,062	37.94
3/16/2026	38.47	38.71	37.86	38.02	26,053	37.75
3/13/2026	38.64	38.70	37.42	37.91	37,321	37.65
3/12/2026	38.00	38.40	37.75	38.27	26,801	38.00
3/11/2026	38.60	38.72	38.01	38.34	19,675	38.07
3/10/2026	38.33	39.19	38.33	38.60	29,714	38.33
3/09/2026	37.74	38.56	36.77	38.51	24,665	38.24
3/06/2026	37.79	38.47	37.50	38.35	26,468	38.08
3/05/2026	38.62	38.85	38.35	38.46	22,205	38.19
3/04/2026	39.05	39.20	38.81	39.05	29,319	38.78
3/03/2026	38.25	38.71	37.90	38.67	21,593	38.40
3/02/2026	37.77	39.05	37.77	38.71	27,595	38.44