5 DAY PERFORMANCE
-14.10%
1 MONTH PERFORMANCE
-12.95%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
-2.83%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+23.95%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $45.16 | $45.72 (1.24%) | $45.72 | $44.96 | 25.13 K | $356.82 M |
| 08/05/2026 | $44.49 | $44.75 (0.58%) | $45.31 | $44.28 | 29.90 K | $349.25 M |
| 08/04/2026 | $45.04 | $45.07 (0.07%) | $45.49 | $44.51 | 31.93 K | $351.75 M |
| 08/03/2026 | $45.54 | $45.47 (-0.15%) | $45.95 | $44.81 | 59.24 K | $354.87 M |
| 07/31/2026 | $44.66 | $44.83 (0.38%) | $45.42 | $44.30 | 69.50 K | $349.87 M |
| 07/30/2026 | $45.60 | $44.88 (-1.58%) | $45.60 | $43.96 | 27.00 K | $350.26 M |
| 07/29/2026 | $44.61 | $45.01 (0.9%) | $45.36 | $44.49 | 27.20 K | $351.28 M |
| 07/28/2026 | $43.98 | $44.43 (1.02%) | $44.78 | $43.12 | 21.70 K | $346.75 M |
| 07/27/2026 | $43.93 | $44.00 (0.16%) | $44.20 | $43.37 | 33.00 K | $343.40 M |
| 07/24/2026 | $43.61 | $43.80 (0.44%) | $44.15 | $41.32 | 68.94 K | $344.94 M |
| 07/23/2026 | $42.77 | $43.47 (1.64%) | $43.58 | $42.34 | 41.44 K | $342.35 M |
| 07/22/2026 | $43.00 | $43.35 (0.81%) | $43.35 | $42.50 | 35.74 K | $341.40 M |
| 07/21/2026 | $43.67 | $43.34 (-0.76%) | $43.67 | $42.88 | 29.34 K | $341.32 M |
| 07/20/2026 | $43.79 | $43.67 (-0.27%) | $43.98 | $42.45 | 23.30 K | $343.92 M |
| 07/17/2026 | $44.45 | $43.77 (-1.53%) | $45.21 | $43.21 | 57.80 K | $344.71 M |
| 07/16/2026 | $43.42 | $44.87 (3.34%) | $44.95 | $43.42 | 21.94 K | $353.37 M |
| 07/15/2026 | $43.44 | $43.49 (0.12%) | $43.78 | $43.22 | 25.50 K | $342.50 M |
| 07/14/2026 | $43.88 | $43.31 (-1.3%) | $43.88 | $43.01 | 31.72 K | $341.09 M |
| 07/13/2026 | $43.00 | $43.67 (1.56%) | $44.00 | $43.00 | 23.54 K | $343.92 M |
| 07/10/2026 | $43.15 | $43.06 (-0.21%) | $43.54 | $42.95 | 21.62 K | $339.12 M |
| 07/09/2026 | $43.10 | $43.32 (0.51%) | $43.70 | $43.03 | 20.32 K | $341.16 M |
| 07/08/2026 | $44.18 | $43.25 (-2.11%) | $44.18 | $42.88 | 28.90 K | $340.61 M |
| 07/07/2026 | $44.38 | $44.24 (-0.32%) | $45.08 | $43.88 | 32.82 K | $348.41 M |
| 07/06/2026 | $44.44 | $43.98 (-1.04%) | $44.72 | $43.80 | 24.84 K | $346.36 M |
| 07/02/2026 | $45.38 | $44.67 (-1.56%) | $45.58 | $44.34 | 26.80 K | $351.80 M |
| 07/01/2026 | $45.46 | $45.40 (-0.13%) | $45.64 | $44.79 | 49.50 K | $357.54 M |
| 06/30/2026 | $44.47 | $44.81 (0.76%) | $44.81 | $44.00 | 20.60 K | $352.90 M |
| 06/29/2026 | $44.79 | $44.63 (-0.36%) | $44.80 | $44.05 | 37.80 K | $351.48 M |
| 06/26/2026 | $44.10 | $44.80 (1.59%) | $45.18 | $44.10 | 225.01 K | $352.82 M |
| 06/25/2026 | $44.60 | $44.13 (-1.05%) | $44.61 | $44.10 | 29.41 K | $347.54 M |
| 06/24/2026 | $44.53 | $44.61 (0.18%) | $44.99 | $44.00 | 42.12 K | $351.32 M |
| 06/23/2026 | $42.82 | $43.85 (2.41%) | $45.28 | $42.50 | 152.05 K | $345.34 M |
| 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 |
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.
