5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+24.23%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $41.94 | $42.49 (1.31%) | $42.58 | $41.92 | 22.10 K | $334.63 M |
| 06/18/2026 | $42.57 | $42.53 (-0.09%) | $42.57 | $41.95 | 30.70 K | $334.94 M |
| 06/17/2026 | $42.43 | $41.99 (-1.04%) | $42.57 | $41.45 | 26.80 K | $330.69 M |
| 06/16/2026 | $42.13 | $42.10 (-0.07%) | $42.67 | $41.35 | 43.84 K | $331.56 M |
| 06/15/2026 | $43.01 | $42.09 (-2.14%) | $43.01 | $41.91 | 12.21 K | $331.48 M |
| 06/12/2026 | $42.69 | $42.67 (-0.05%) | $43.06 | $42.32 | 21.80 K | $336.04 M |
| 06/11/2026 | $43.58 | $42.20 (-3.17%) | $43.58 | $42.05 | 18.90 K | $332.34 M |
| 06/10/2026 | $43.00 | $43.19 (0.44%) | $43.37 | $42.48 | 29.50 K | $340.14 M |
| 06/09/2026 | $41.38 | $42.77 (3.36%) | $42.89 | $41.28 | 60.93 K | $336.83 M |
| 06/08/2026 | $41.99 | $41.38 (-1.45%) | $42.00 | $41.03 | 17.50 K | $325.89 M |
| 06/05/2026 | $41.01 | $41.59 (1.41%) | $42.00 | $41.00 | 15.70 K | $327.54 M |
| 06/04/2026 | $40.63 | $41.29 (1.62%) | $41.37 | $39.53 | 20.60 K | $325.18 M |
| 06/03/2026 | $40.84 | $40.13 (-1.74%) | $40.88 | $39.77 | 30.00 K | $316.04 M |
| 06/02/2026 | $40.15 | $40.87 (1.79%) | $41.17 | $39.96 | 27.64 K | $321.87 M |
| 06/01/2026 | $40.20 | $40.16 (-0.1%) | $40.20 | $39.65 | 23.30 K | $316.28 M |
| 05/29/2026 | $40.55 | $40.58 (0.07%) | $41.04 | $40.42 | 22.44 K | $319.59 M |
| 05/28/2026 | $40.80 | $40.96 (0.39%) | $41.09 | $40.29 | 20.84 K | $322.58 M |
| 05/27/2026 | $41.14 | $41.02 (-0.29%) | $41.33 | $40.49 | 13.84 K | $323.05 M |
| 05/26/2026 | $40.22 | $41.02 (1.99%) | $41.03 | $40.22 | 25.10 K | $323.05 M |
| 05/22/2026 | $40.69 | $40.16 (-1.3%) | $41.16 | $40.08 | 24.10 K | $316.28 M |
| 05/21/2026 | $40.19 | $40.66 (1.17%) | $40.86 | $39.39 | 24.93 K | $320.22 M |
| 05/20/2026 | $39.81 | $40.43 (1.56%) | $40.50 | $39.81 | 28.05 K | $318.40 M |
| 05/19/2026 | $39.64 | $39.91 (0.68%) | $39.93 | $38.99 | 12.80 K | $314.31 M |
| 05/18/2026 | $39.13 | $39.74 (1.56%) | $40.10 | $39.13 | 23.80 K | $312.97 M |
| 05/15/2026 | $39.48 | $39.16 (-0.81%) | $39.67 | $39.01 | 32.20 K | $308.40 M |
| 05/14/2026 | $40.00 | $39.60 (-1%) | $40.32 | $39.41 | 21.40 K | $311.87 M |
| 05/13/2026 | $39.01 | $39.61 (1.54%) | $39.87 | $38.75 | 31.90 K | $311.95 M |
| 05/12/2026 | $39.43 | $39.26 (-0.43%) | $39.43 | $38.29 | 32.60 K | $309.19 M |
| 05/11/2026 | $40.92 | $39.71 (-2.96%) | $41.37 | $39.62 | 23.41 K | $312.73 M |
| 05/08/2026 | $40.84 | $41.01 (0.42%) | $41.36 | $40.65 | 17.90 K | $322.97 M |
| 05/07/2026 | $40.92 | $41.43 (1.25%) | $41.77 | $40.92 | 17.55 K | $326.28 M |
| 05/06/2026 | $40.86 | $41.18 (0.78%) | $41.62 | $40.66 | 19.11 K | $324.31 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 | $320.14 M |
| 04/23/2026 | $40.43 | $40.54 (0.27%) | $40.62 | $39.77 | 14.90 K | $319.27 M |
| 04/22/2026 | $40.09 | $40.17 (0.2%) | $41.25 | $39.65 | 39.90 K | $316.36 M |
| 04/21/2026 | $41.23 | $40.19 (-2.52%) | $41.23 | $39.76 | 23.50 K | $316.51 M |
| 04/20/2026 | $41.20 | $41.27 (0.17%) | $41.83 | $40.20 | 19.50 K | $325.02 M |
| 04/17/2026 | $41.12 | $41.56 (1.07%) | $42.12 | $41.12 | 25.10 K | $327.30 M |
| 04/16/2026 | $41.08 | $40.69 (-0.95%) | $41.30 | $40.49 | 28.30 K | $320.45 M |
| 04/15/2026 | $41.38 | $41.40 (0.05%) | $41.57 | $40.66 | 29.90 K | $326.04 M |
| 04/14/2026 | $41.08 | $41.39 (0.75%) | $41.54 | $40.75 | 53.51 K | $325.96 M |
| 04/13/2026 | $41.41 | $41.22 (-0.46%) | $41.41 | $39.81 | 39.23 K | $324.63 M |
| 04/10/2026 | $43.55 | $41.47 (-4.78%) | $43.55 | $41.25 | 27.31 K | $326.59 M |
| 04/09/2026 | $42.26 | $43.38 (2.65%) | $43.39 | $42.10 | 94.00 K | $341.64 M |
| 04/08/2026 | $42.32 | $42.26 (-0.14%) | $42.66 | $42.15 | 56.74 K | $332.82 M |
| 04/07/2026 | $41.56 | $41.52 (-0.1%) | $42.62 | $41.10 | 63.15 K | $326.99 M |
| 04/06/2026 | $40.44 | $41.49 (2.6%) | $41.67 | $40.44 | 122.02 K | $326.75 M |
| 04/02/2026 | $40.04 | $40.35 (0.77%) | $40.74 | $39.65 | 84.60 K | $317.77 M |
| 04/01/2026 | $39.67 | $40.26 (1.49%) | $40.44 | $39.57 | 210.23 K | $317.07 M |
| 03/31/2026 | $39.52 | $39.43 (-0.23%) | $39.79 | $39.20 | 21.91 K | $310.53 M |
| 03/30/2026 | $39.25 | $39.20 (-0.13%) | $39.38 | $39.06 | 25.60 K | $308.72 M |
| 03/27/2026 | $39.03 | $38.91 (-0.31%) | $39.24 | $38.82 | 16.15 K | $306.43 M |
| 03/26/2026 | $39.05 | $39.21 (0.41%) | $39.53 | $39.03 | 19.31 K | $308.80 M |
| 03/25/2026 | $39.61 | $39.24 (-0.93%) | $39.80 | $39.11 | 26.50 K | $309.03 M |
| 03/24/2026 | $39.12 | $39.38 (0.66%) | $39.65 | $39.12 | 26.73 K | $310.13 M |
| 03/23/2026 | $39.04 | $39.26 (0.56%) | $39.70 | $39.04 | 29.10 K | $309.19 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.
