5 DAY PERFORMANCE
-16.68%
1 MONTH PERFORMANCE
-17.27%
3 MONTH PERFORMANCE
-9.45%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+10.34%
Timberland Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.55 | $45.37 (-0.4%) | $45.91 | $45.26 | 16.38 K | $356.12 M |
| 09/18/2026 | $46.45 | $45.91 (-1.16%) | $46.45 | $45.59 | 61.60 K | $358.30 M |
| 09/17/2026 | $46.40 | $46.52 (0.26%) | $46.72 | $45.92 | 56.40 K | $363.06 M |
| 09/16/2026 | $47.15 | $46.22 (-1.97%) | $47.47 | $45.89 | 23.21 K | $360.72 M |
| 09/15/2026 | $46.85 | $47.00 (0.32%) | $47.14 | $46.61 | 23.34 K | $366.81 M |
| 09/14/2026 | $46.46 | $46.81 (0.75%) | $47.16 | $46.46 | 27.80 K | $365.33 M |
| 09/11/2026 | $46.66 | $46.47 (-0.41%) | $47.62 | $46.11 | 23.92 K | $362.67 M |
| 09/10/2026 | $46.08 | $46.55 (1.02%) | $46.63 | $45.49 | 28.72 K | $363.30 M |
| 09/09/2026 | $46.03 | $46.47 (0.96%) | $46.50 | $45.95 | 35.00 K | $362.67 M |
| 09/08/2026 | $46.17 | $46.08 (-0.19%) | $46.46 | $45.94 | 37.80 K | $359.63 M |
| 09/04/2026 | $45.90 | $46.45 (1.2%) | $46.46 | $45.90 | 28.04 K | $362.52 M |
| 09/03/2026 | $45.96 | $46.09 (0.28%) | $46.24 | $45.96 | 19.64 K | $359.71 M |
| 09/02/2026 | $45.22 | $45.66 (0.97%) | $46.30 | $45.22 | 37.70 K | $356.35 M |
| 09/01/2026 | $45.83 | $45.02 (-1.77%) | $46.15 | $44.61 | 39.50 K | $351.36 M |
| 08/31/2026 | $46.46 | $45.59 (-1.87%) | $46.92 | $45.45 | 30.91 K | $355.80 M |
| 08/28/2026 | $46.16 | $46.40 (0.52%) | $46.81 | $45.84 | 50.32 K | $362.13 M |
| 08/27/2026 | $46.14 | $46.24 (0.22%) | $46.59 | $45.72 | 26.40 K | $360.88 M |
| 08/26/2026 | $46.29 | $46.17 (-0.26%) | $46.29 | $45.70 | 37.33 K | $360.33 M |
| 08/25/2026 | $45.91 | $46.04 (0.28%) | $46.53 | $45.62 | 44.92 K | $359.32 M |
| 08/24/2026 | $46.52 | $45.91 (-1.31%) | $47.00 | $45.78 | 31.40 K | $358.30 M |
| 08/21/2026 | $46.43 | $46.55 (0.26%) | $46.83 | $46.04 | 79.83 K | $363.30 M |
| 08/20/2026 | $46.06 | $46.33 (0.59%) | $47.71 | $46.06 | 53.20 K | $361.58 M |
| 08/19/2026 | $47.26 | $46.01 (-2.64%) | $49.38 | $45.87 | 61.13 K | $359.08 M |
| 08/18/2026 | $46.13 | $46.81 (1.47%) | $47.13 | $45.87 | 40.60 K | $365.33 M |
| 08/17/2026 | $46.09 | $45.87 (-0.48%) | $46.49 | $45.85 | 27.83 K | $357.99 M |
| 08/14/2026 | $46.38 | $46.05 (-0.71%) | $46.60 | $45.98 | 19.54 K | $359.39 M |
| 08/13/2026 | $46.33 | $46.42 (0.19%) | $46.59 | $46.01 | 24.65 K | $362.28 M |
| 08/12/2026 | $45.63 | $45.99 (0.79%) | $46.50 | $45.44 | 25.43 K | $358.93 M |
| 08/11/2026 | $45.25 | $45.63 (0.84%) | $45.87 | $45.25 | 26.40 K | $356.12 M |
| 08/10/2026 | $44.97 | $45.00 (0.07%) | $45.56 | $44.46 | 38.13 K | $351.20 M |
| 08/07/2026 | $45.44 | $45.22 (-0.48%) | $46.29 | $44.53 | 72.70 K | $352.92 M |
| 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 |
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.
