5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-4.69%
3 MONTH PERFORMANCE
-10.55%
6 MONTH PERFORMANCE
-2.56%
YEAR-TO-DATE PERFORMANCE
-4.10%
1 YEAR PERFORMANCE
+11.13%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.79 | $30.19 (1.34%) | $30.19 | $29.21 | 18,513 | $240.26 M |
| 03/11/2025 | $30.25 | $28.99 (-4.17%) | $30.57 | $28.99 | 17,921 | $230.71 M |
| 03/10/2025 | $29.85 | $29.61 (-0.8%) | $30.36 | $29.51 | 15,700 | $235.64 M |
| 03/07/2025 | $29.61 | $30.24 (2.13%) | $30.67 | $29.61 | 11,635 | $240.66 M |
| 03/06/2025 | $30.07 | $30.25 (0.6%) | $30.58 | $30.00 | 9,000 | $240.74 M |
| 03/05/2025 | $30.45 | $30.30 (-0.49%) | $30.58 | $30.06 | 14,500 | $241.14 M |
| 03/04/2025 | $30.49 | $30.45 (-0.13%) | $31.08 | $30.35 | 14,134 | $242.33 M |
| 03/03/2025 | $31.76 | $30.75 (-3.18%) | $31.91 | $30.75 | 12,900 | $244.72 M |
| 02/28/2025 | $31.77 | $32.02 (0.79%) | $32.27 | $31.25 | 26,700 | $254.82 M |
| 02/27/2025 | $31.86 | $31.65 (-0.66%) | $31.86 | $31.59 | 10,000 | $251.88 M |
| 02/26/2025 | $30.91 | $32.04 (3.66%) | $32.06 | $30.91 | 15,500 | $254.98 M |
| 02/25/2025 | $30.73 | $30.72 (-0.03%) | $31.16 | $30.53 | 15,307 | $244.48 M |
| 02/24/2025 | $30.97 | $30.53 (-1.42%) | $31.10 | $30.53 | 8,709 | $242.97 M |
| 02/21/2025 | $30.72 | $30.80 (0.26%) | $31.15 | $30.43 | 18,321 | $245.11 M |
| 02/20/2025 | $30.85 | $30.34 (-1.65%) | $30.85 | $29.97 | 12,200 | $241.45 M |
| 02/19/2025 | $30.24 | $30.40 (0.53%) | $30.46 | $30.19 | 4,808 | $241.93 M |
| 02/18/2025 | $30.67 | $30.50 (-0.55%) | $30.69 | $30.33 | 21,403 | $242.73 M |
| 02/14/2025 | $30.41 | $30.48 (0.23%) | $30.65 | $30.29 | 5,409 | $242.57 M |
| 02/13/2025 | $30.45 | $30.70 (0.82%) | $30.70 | $30.14 | 5,700 | $244.32 M |
| 02/12/2025 | $30.58 | $30.29 (-0.95%) | $30.58 | $30.29 | 6,100 | $241.06 M |
| 02/11/2025 | $30.52 | $31.07 (1.8%) | $31.30 | $30.52 | 7,917 | $247.26 M |
| 02/10/2025 | $30.94 | $30.79 (-0.48%) | $31.62 | $30.54 | 8,141 | $245.04 M |
| 02/07/2025 | $30.98 | $30.93 (-0.16%) | $31.00 | $30.51 | 7,100 | $246.15 M |
| 02/06/2025 | $31.42 | $31.21 (-0.67%) | $31.42 | $30.99 | 5,700 | $248.25 M |
| 02/05/2025 | $30.32 | $31.15 (2.74%) | $31.50 | $30.32 | 9,511 | $247.77 M |
| 02/04/2025 | $29.70 | $30.27 (1.92%) | $30.27 | $29.70 | 5,100 | $240.77 M |
| 02/03/2025 | $29.80 | $29.70 (-0.34%) | $30.06 | $29.35 | 10,500 | $236.24 M |
| 01/31/2025 | $30.07 | $30.02 (-0.17%) | $30.55 | $29.81 | 10,200 | $238.78 M |
| 01/30/2025 | $29.93 | $30.15 (0.74%) | $30.15 | $29.93 | 4,800 | $239.82 M |
| 01/29/2025 | $30.37 | $30.04 (-1.09%) | $30.37 | $29.43 | 11,900 | $238.94 M |
| 01/28/2025 | $30.14 | $30.01 (-0.43%) | $30.14 | $29.65 | 4,207 | $238.70 M |
| 01/27/2025 | $29.18 | $29.52 (1.17%) | $29.82 | $29.18 | 10,938 | $234.81 M |
| 01/24/2025 | $29.04 | $29.39 (1.21%) | $30.04 | $29.04 | 10,000 | $233.77 M |
| 01/23/2025 | $28.78 | $29.42 (2.22%) | $29.71 | $28.71 | 12,509 | $234.01 M |
| 01/22/2025 | $29.25 | $29.03 (-0.75%) | $29.51 | $28.69 | 13,636 | $230.91 M |
| 01/21/2025 | $29.74 | $29.45 (-0.98%) | $29.95 | $29.45 | 12,830 | $234.25 M |
| 01/17/2025 | $29.28 | $29.38 (0.34%) | $29.47 | $28.96 | 7,200 | $233.69 M |
| 01/16/2025 | $29.78 | $29.21 (-1.91%) | $29.78 | $29.21 | 6,700 | $232.34 M |
| 01/15/2025 | $29.98 | $29.97 (-0.03%) | $29.99 | $29.32 | 9,404 | $238.38 M |
| 01/14/2025 | $28.69 | $29.12 (1.5%) | $29.20 | $28.69 | 5,824 | $231.62 M |
| 01/13/2025 | $28.60 | $28.56 (-0.14%) | $28.90 | $28.56 | 6,520 | $227.17 M |
| 01/10/2025 | $28.41 | $28.50 (0.32%) | $28.60 | $27.57 | 19,400 | $226.69 M |
| 01/08/2025 | $28.92 | $28.99 (0.24%) | $29.02 | $28.92 | 7,236 | $230.59 M |
| 01/07/2025 | $29.20 | $28.93 (-0.92%) | $29.20 | $28.51 | 11,100 | $230.11 M |
| 01/06/2025 | $29.89 | $29.26 (-2.11%) | $30.20 | $29.16 | 11,129 | $232.74 M |
| 01/03/2025 | $29.42 | $29.98 (1.9%) | $29.98 | $29.42 | 5,303 | $238.46 M |
| 01/02/2025 | $30.54 | $29.73 (-2.65%) | $30.54 | $29.35 | 12,300 | $236.48 M |
| 12/31/2024 | $30.39 | $30.51 (0.39%) | $30.71 | $30.26 | 8,700 | $242.68 M |
| 12/30/2024 | $30.95 | $30.37 (-1.87%) | $30.99 | $30.37 | 8,800 | $241.57 M |
| 12/27/2024 | $31.00 | $30.52 (-1.55%) | $31.00 | $30.36 | 9,740 | $242.76 M |
| 12/26/2024 | $31.30 | $31.31 (0.03%) | $31.57 | $31.11 | 5,700 | $249.04 M |
| 12/24/2024 | $31.04 | $31.65 (1.97%) | $31.73 | $31.04 | 7,910 | $251.75 M |
| 12/23/2024 | $31.01 | $31.04 (0.1%) | $31.22 | $30.86 | 13,511 | $246.90 M |
| 12/20/2024 | $30.58 | $31.21 (2.06%) | $31.74 | $30.55 | 56,600 | $248.25 M |
| 12/19/2024 | $31.89 | $30.79 (-3.45%) | $33.15 | $30.79 | 14,506 | $244.91 M |
| 12/18/2024 | $32.67 | $31.40 (-3.89%) | $33.13 | $31.06 | 25,944 | $249.76 M |
| 12/17/2024 | $32.56 | $32.76 (0.61%) | $32.80 | $32.40 | 16,215 | $260.58 M |
| 12/16/2024 | $32.86 | $32.52 (-1.03%) | $32.95 | $32.48 | 7,121 | $258.67 M |
| 12/13/2024 | $32.20 | $32.71 (1.58%) | $32.89 | $32.20 | 7,300 | $260.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
