5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
-7.18%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
+17.55%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+24.11%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.05 | $40.74 (-0.76%) | $41.05 | $40.66 | 5.23 K | $321.36 M |
| 05/05/2026 | $40.44 | $40.60 (0.4%) | $41.05 | $40.37 | 22.30 K | $319.74 M |
| 05/04/2026 | $40.03 | $40.26 (0.57%) | $42.40 | $36.70 | 46.15 K | $317.07 M |
| 05/01/2026 | $39.91 | $40.37 (1.15%) | $40.82 | $38.60 | 42.90 K | $317.93 M |
| 04/30/2026 | $40.21 | $39.88 (-0.82%) | $40.61 | $39.78 | 24.61 K | $314.07 M |
| 04/29/2026 | $41.78 | $40.59 (-2.85%) | $41.78 | $40.19 | 27.14 K | $319.66 M |
| 04/28/2026 | $41.10 | $41.81 (1.73%) | $42.07 | $40.64 | 27.30 K | $329.27 M |
| 04/27/2026 | $40.41 | $40.94 (1.31%) | $41.59 | $40.21 | 21.11 K | $322.42 M |
| 04/24/2026 | $40.54 | $40.65 (0.27%) | $41.10 | $39.63 | 25.54 K | $320.55 M |
| 04/23/2026 | $40.43 | $40.54 (0.27%) | $40.62 | $39.77 | 14.90 K | $319.68 M |
| 04/22/2026 | $40.09 | $40.17 (0.2%) | $41.25 | $39.65 | 39.90 K | $316.77 M |
| 04/21/2026 | $41.23 | $40.19 (-2.52%) | $41.23 | $39.76 | 23.50 K | $316.92 M |
| 04/20/2026 | $41.20 | $41.27 (0.17%) | $41.83 | $40.20 | 19.50 K | $325.44 M |
| 04/17/2026 | $41.12 | $41.56 (1.07%) | $42.12 | $41.12 | 25.10 K | $327.73 M |
| 04/16/2026 | $41.08 | $40.69 (-0.95%) | $41.30 | $40.49 | 28.30 K | $320.87 M |
| 04/15/2026 | $41.38 | $41.40 (0.05%) | $41.57 | $40.66 | 29.90 K | $326.47 M |
| 04/14/2026 | $41.08 | $41.39 (0.75%) | $41.54 | $40.75 | 53.51 K | $326.39 M |
| 04/13/2026 | $41.41 | $41.22 (-0.46%) | $41.41 | $39.81 | 39.23 K | $325.05 M |
| 04/10/2026 | $43.55 | $41.47 (-4.78%) | $43.55 | $41.25 | 27.31 K | $327.02 M |
| 04/09/2026 | $42.26 | $43.38 (2.65%) | $43.39 | $42.10 | 94.00 K | $342.08 M |
| 04/08/2026 | $42.32 | $42.26 (-0.14%) | $42.66 | $42.15 | 56.74 K | $333.25 M |
| 04/07/2026 | $41.56 | $41.52 (-0.1%) | $42.62 | $41.10 | 63.15 K | $327.41 M |
| 04/06/2026 | $40.44 | $41.49 (2.6%) | $41.67 | $40.44 | 122.02 K | $327.18 M |
| 04/02/2026 | $40.04 | $40.35 (0.77%) | $40.74 | $39.65 | 84.60 K | $318.19 M |
| 04/01/2026 | $39.67 | $40.26 (1.49%) | $40.44 | $39.57 | 210.23 K | $317.48 M |
| 03/31/2026 | $39.52 | $39.43 (-0.23%) | $39.79 | $39.20 | 21.91 K | $310.93 M |
| 03/30/2026 | $39.25 | $39.20 (-0.13%) | $39.38 | $39.06 | 25.60 K | $309.12 M |
| 03/27/2026 | $39.03 | $38.91 (-0.31%) | $39.24 | $38.82 | 16.15 K | $306.83 M |
| 03/26/2026 | $39.05 | $39.21 (0.41%) | $39.53 | $39.03 | 19.31 K | $309.20 M |
| 03/25/2026 | $39.61 | $39.24 (-0.93%) | $39.80 | $39.11 | 26.50 K | $309.43 M |
| 03/24/2026 | $39.12 | $39.38 (0.66%) | $39.65 | $39.12 | 26.73 K | $310.54 M |
| 03/23/2026 | $39.04 | $39.26 (0.56%) | $39.70 | $39.04 | 29.10 K | $309.59 M |
| 03/20/2026 | $38.59 | $38.19 (-1.04%) | $38.65 | $38.13 | 38.60 K | $301.15 M |
| 03/19/2026 | $37.40 | $38.46 (2.83%) | $38.85 | $37.40 | 30.94 K | $303.28 M |
| 03/18/2026 | $38.05 | $37.66 (-1.02%) | $38.19 | $37.64 | 24.21 K | $296.97 M |
| 03/17/2026 | $38.35 | $38.21 (-0.37%) | $38.55 | $37.90 | 30.10 K | $301.31 M |
| 03/16/2026 | $38.47 | $38.02 (-1.17%) | $38.71 | $37.86 | 26.10 K | $299.81 M |
| 03/13/2026 | $38.64 | $37.92 (-1.86%) | $38.70 | $37.42 | 37.32 K | $299.02 M |
| 03/12/2026 | $38.00 | $38.27 (0.71%) | $38.40 | $37.75 | 26.80 K | $301.78 M |
| 03/11/2026 | $38.60 | $38.34 (-0.67%) | $38.72 | $38.01 | 19.70 K | $302.34 M |
| 03/10/2026 | $38.33 | $38.60 (0.7%) | $39.19 | $38.33 | 29.71 K | $304.39 M |
| 03/09/2026 | $37.74 | $38.51 (2.04%) | $38.56 | $36.77 | 24.70 K | $303.68 M |
| 03/06/2026 | $37.79 | $38.35 (1.48%) | $38.47 | $37.50 | 26.50 K | $302.41 M |
| 03/05/2026 | $38.62 | $38.46 (-0.41%) | $38.85 | $38.35 | 22.20 K | $303.28 M |
| 03/04/2026 | $39.05 | $39.05 (0%) | $39.20 | $38.81 | 29.32 K | $307.93 M |
| 03/03/2026 | $38.25 | $38.67 (1.1%) | $38.71 | $37.90 | 21.60 K | $304.94 M |
| 03/02/2026 | $37.77 | $38.71 (2.49%) | $39.05 | $37.77 | 27.60 K | $305.25 M |
| 02/27/2026 | $39.00 | $38.08 (-2.36%) | $39.01 | $38.08 | 24.30 K | $300.29 M |
| 02/26/2026 | $39.25 | $39.31 (0.15%) | $39.79 | $38.83 | 13.60 K | $309.99 M |
| 02/25/2026 | $38.19 | $39.13 (2.46%) | $39.37 | $38.19 | 26.03 K | $308.57 M |
| 02/24/2026 | $38.30 | $37.84 (-1.2%) | $38.42 | $37.74 | 12.61 K | $298.39 M |
| 02/23/2026 | $38.98 | $37.92 (-2.72%) | $39.17 | $37.83 | 21.42 K | $299.02 M |
| 02/20/2026 | $38.56 | $39.03 (1.22%) | $39.09 | $38.46 | 11.90 K | $307.78 M |
| 02/19/2026 | $38.79 | $38.54 (-0.64%) | $38.94 | $38.42 | 8.35 K | $303.91 M |
| 02/18/2026 | $39.19 | $38.90 (-0.74%) | $39.74 | $38.60 | 15.80 K | $306.75 M |
| 02/17/2026 | $39.23 | $39.09 (-0.36%) | $39.59 | $39.09 | 15.81 K | $308.25 M |
| 02/13/2026 | $39.10 | $39.05 (-0.13%) | $39.47 | $38.78 | 28.01 K | $307.93 M |
| 02/12/2026 | $38.80 | $39.33 (1.37%) | $39.35 | $38.72 | 28.24 K | $310.14 M |
| 02/11/2026 | $39.31 | $38.85 (-1.17%) | $39.39 | $38.63 | 7.90 K | $306.36 M |
| 02/10/2026 | $39.28 | $38.95 (-0.84%) | $39.49 | $38.75 | 16.74 K | $307.15 M |
| 02/09/2026 | $39.60 | $39.31 (-0.73%) | $39.74 | $38.98 | 12.80 K | $309.99 M |
| 02/06/2026 | $39.70 | $39.63 (-0.18%) | $40.41 | $39.63 | 39.70 K | $312.51 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.
