Timberland Bancorp Inc. Common Stockのデータ

Timberland Bancorp Inc. Common Stockの基本情報

名前 Timberland Bancorp Inc. Common Stock
ティッカー TSBK
United States
上場年 nan
セクター Finance

Timberland Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.45 26.62 27.06 27.09 19700.0 27.09
2021-02-12 27.18 26.39 27.02 27.05 15700.0 27.05
2021-02-11 27.75 26.93 27.74 26.95 15400.0 26.95
2021-02-10 27.75 27.28 27.75 27.74 19700.0 27.43
2021-02-09 27.75 27.36 27.67 27.75 17200.0 27.44
2021-02-08 27.67 27.11 27.15 27.67 25000.0 27.36
2021-02-05 27.24 26.6 26.6 27.1 17600.0 26.8
2021-02-04 26.6 25.95 25.95 26.54 8500.0 26.24
2021-02-03 26.36 25.79 26.19 25.82 8400.0 25.53
2021-02-02 26.33 25.68 25.74 26.01 11400.0 25.72
2021-02-01 25.94 25.2 25.47 25.25 13400.0 24.97
2021-01-29 26.0 25.24 26.0 25.25 18200.0 24.97
2021-01-28 26.87 25.86 26.2 26.06 13800.0 25.77
2021-01-27 27.43 25.75 27.24 25.85 29400.0 25.56
2021-01-26 28.0 27.05 27.58 27.39 25500.0 27.08
2021-01-25 27.71 27.18 27.59 27.27 14700.0 26.97
2021-01-22 27.8 27.16 27.21 27.8 36500.0 27.49
2021-01-21 27.74 27.2 27.53 27.5 22400.0 27.19
2021-01-20 27.63 27.5 27.5 27.55 11300.0 27.24
2021-01-19 27.67 27.45 27.67 27.5 15700.0 27.19
2021-01-15 27.58 27.1 27.18 27.53 10900.0 27.22
2021-01-14 27.91 27.43 27.49 27.6 14600.0 27.29
2021-01-13 27.33 27.2 27.25 27.25 10200.0 26.95
2021-01-12 27.35 26.7 27.0 27.35 14200.0 27.04
2021-01-11 27.6 26.79 26.9 27.1 32300.0 26.8
2021-01-08 26.99 26.2 26.41 26.9 29100.0 26.6
2021-01-07 26.38 24.93 24.93 26.2 22500.0 25.91
2021-01-06 25.79 24.8 24.97 25.13 37100.0 24.85
2021-01-05 24.74 24.3 24.41 24.31 20000.0 24.04
2021-01-04 24.35 24.13 24.13 24.3 26500.0 24.03
2020-12-31 24.85 24.26 24.76 24.26 8600.0 23.99
2020-12-30 24.83 24.3 24.38 24.83 5900.0 24.55
2020-12-29 24.67 24.29 24.66 24.32 24600.0 24.05
2020-12-28 25.4 24.45 24.96 24.48 22500.0 24.21
2020-12-24 26.0 24.32 26.0 24.55 24100.0 24.28
2020-12-23 24.9 24.35 24.66 24.88 10300.0 24.6
2020-12-22 25.0 24.37 24.66 24.59 7800.0 24.32
2020-12-21 24.58 24.0 24.3 24.58 28000.0 24.31
2020-12-18 24.64 23.97 24.64 24.4 54400.0 24.13
2020-12-17 24.56 24.2 24.2 24.5 30900.0 24.23
2020-12-16 24.31 23.94 24.15 23.94 10100.0 23.67
2020-12-15 24.39 23.83 24.0 24.22 12200.0 23.95
2020-12-14 24.24 23.77 24.04 23.8 13900.0 23.53
2020-12-11 24.44 23.75 23.95 24.11 14800.0 23.84
2020-12-10 24.39 23.34 23.42 23.99 20700.0 23.72
2020-12-09 24.0 23.34 24.0 23.34 16100.0 23.08
2020-12-08 23.99 23.42 23.42 23.99 8900.0 23.72
2020-12-07 23.55 23.34 23.49 23.54 6100.0 23.28
2020-12-04 23.9 23.02 23.02 23.42 7600.0 23.16
2020-12-03 24.21 23.5 24.21 23.7 10000.0 23.44
2020-12-02 24.14 23.04 23.32 24.14 18900.0 23.87
2020-12-01 24.12 23.07 24.12 23.15 11000.0 22.89
2020-11-30 24.55 23.68 24.0 23.83 10000.0 23.56
2020-11-27 24.66 23.34 24.11 24.45 10500.0 24.18
2020-11-25 25.57 23.5 24.44 23.89 14400.0 23.62
2020-11-24 25.22 24.24 24.24 24.7 17700.0 24.42
2020-11-23 24.47 23.5 23.5 23.68 17300.0 23.42
2020-11-20 23.48 22.77 23.19 23.48 15500.0 23.22
2020-11-19 23.72 23.02 23.02 23.56 11600.0 23.3
2020-11-18 23.25 22.5 22.5 23.25 41600.0 22.99
2020-11-17 22.82 22.09 22.75 22.42 17600.0 22.17
2020-11-16 23.25 22.39 22.72 23.23 42600.0 22.97
2020-11-13 23.14 21.82 21.82 22.44 14700.0 22.19
2020-11-12 23.05 21.33 22.09 21.38 9100.0 21.14
2020-11-11 23.92 22.8 23.92 23.02 18500.0 22.56
2020-11-10 23.95 21.01 21.01 23.78 28700.0 23.31
2020-11-09 22.2 20.6 20.87 20.88 32200.0 20.47
2020-11-06 20.65 19.56 20.0 19.56 16900.0 19.17
2020-11-05 20.52 19.92 20.38 19.99 46000.0 19.59
2020-11-04 20.99 20.13 20.95 20.41 5700.0 20.01
2020-11-03 21.35 20.73 20.96 21.27 17300.0 20.85
2020-11-02 20.44 19.53 19.53 20.44 21300.0 20.04
2020-10-30 20.03 19.05 20.03 19.05 17900.0 18.67
2020-10-29 19.7 17.98 18.4 19.5 15500.0 19.11
2020-10-28 18.95 17.9 18.9 18.31 19500.0 17.95
2020-10-27 19.96 18.01 19.96 19.13 8000.0 18.75
2020-10-26 21.12 20.06 21.12 20.06 11700.0 19.66
2020-10-23 21.21 20.88 20.88 21.09 7100.0 20.67
2020-10-22 20.95 20.27 20.43 20.61 16600.0 20.2
2020-10-21 20.61 20.12 20.2 20.13 6900.0 19.73
2020-10-20 20.32 19.71 19.96 20.32 14400.0 19.92
2020-10-19 19.87 19.66 19.66 19.77 6000.0 19.38
2020-10-16 19.97 19.16 19.16 19.44 13600.0 19.06
2020-10-15 19.46 18.99 19.36 19.21 5900.0 18.83
2020-10-14 19.83 19.06 19.5 19.11 8000.0 18.73
2020-10-13 19.62 18.71 19.51 19.45 9500.0 19.07
2020-10-12 20.4 19.31 19.49 19.42 6600.0 19.04
2020-10-09 19.65 19.25 19.49 19.3 7200.0 18.92
2020-10-08 19.47 18.59 18.59 19.22 11200.0 18.84
2020-10-07 18.71 18.37 18.37 18.41 38400.0 18.05
2020-10-06 18.9 18.07 18.69 18.19 9600.0 17.83
2020-10-05 19.01 18.12 18.58 18.57 13400.0 18.2
2020-10-02 18.85 17.94 17.94 18.58 9800.0 18.21
2020-10-01 18.44 18.1 18.15 18.1 19600.0 17.74
2020-09-30 18.18 17.69 17.82 18.0 9500.0 17.64
2020-09-29 17.64 17.11 17.11 17.64 5600.0 17.29
2020-09-28 17.35 16.92 16.92 17.11 8200.0 16.77
2020-09-25 17.05 16.69 16.69 16.75 5300.0 16.42
2020-09-24 17.0 16.71 16.72 16.8 11700.0 16.47
2020-09-23 17.25 16.54 17.22 16.54 19100.0 16.21
2020-09-22 17.63 16.66 17.2 16.87 12400.0 16.54
2020-09-21 17.68 17.06 17.59 17.08 18500.0 16.74
2020-09-18 18.5 17.67 18.24 17.82 23800.0 17.47
2020-09-17 18.24 17.42 17.76 18.1 7000.0 17.74
2020-09-16 17.98 17.75 17.75 17.75 5900.0 17.4
2020-09-15 18.08 17.51 18.03 17.57 7200.0 17.22
2020-09-14 18.12 17.57 17.57 17.96 14900.0 17.6
2020-09-11 17.77 17.29 17.4 17.4 13400.0 17.06
2020-09-10 17.66 17.29 17.52 17.29 9200.0 16.95
2020-09-09 17.85 17.25 17.51 17.35 15400.0 17.01
2020-09-08 17.82 17.24 17.37 17.24 8400.0 16.9
2020-09-04 18.5 17.59 18.03 17.62 20800.0 17.27
2020-09-03 18.51 18.01 18.46 18.13 14800.0 17.77
2020-09-02 18.5 17.94 18.15 18.4 12200.0 18.04
2020-09-01 18.15 17.58 17.69 18.15 15900.0 17.79
2020-08-31 18.24 17.49 17.98 17.49 14800.0 17.14
2020-08-28 18.21 17.62 17.62 18.0 8700.0 17.64
2020-08-27 17.5 17.36 17.45 17.45 4400.0 17.11
2020-08-26 17.7 17.0 17.24 17.11 22300.0 16.77
2020-08-25 17.67 17.06 17.67 17.06 12600.0 16.72
2020-08-24 17.77 16.78 16.94 17.55 12800.0 17.2
2020-08-21 17.2 16.8 17.2 16.84 11500.0 16.51
2020-08-20 17.55 17.0 17.34 17.03 5300.0 16.69
2020-08-19 17.71 17.31 17.5 17.48 7100.0 17.13
2020-08-18 17.55 17.14 17.5 17.14 6200.0 16.8
2020-08-17 18.0 17.43 18.0 17.43 3000.0 17.09
2020-08-14 18.76 16.92 16.99 18.0 17400.0 17.64
2020-08-13 17.09 16.52 16.9 16.95 43500.0 16.61
2020-08-12 17.12 16.96 17.05 17.12 58700.0 16.59
2020-08-11 17.15 16.92 16.96 16.95 87700.0 16.42
2020-08-10 17.29 16.9 16.9 16.96 24400.0 16.43
2020-08-07 16.95 16.75 16.94 16.94 18100.0 16.41
2020-08-06 17.12 16.74 16.95 16.8 7800.0 16.28
2020-08-05 17.05 16.78 16.95 16.98 12700.0 16.45
2020-08-04 17.34 16.74 16.74 16.95 6800.0 16.42
2020-08-03 17.07 16.78 16.78 17.01 7000.0 16.48
2020-07-31 17.23 16.51 17.03 16.66 13300.0 16.14
2020-07-30 17.47 16.96 17.08 17.03 5700.0 16.5
2020-07-29 17.85 17.26 17.8 17.3 20300.0 16.76
2020-07-28 16.9 16.3 16.6 16.3 13500.0 15.79
2020-07-27 16.98 16.55 16.55 16.65 8400.0 16.13
2020-07-24 17.21 16.5 17.08 16.57 15100.0 16.05
2020-07-23 17.41 16.97 16.97 16.99 6300.0 16.46
2020-07-22 17.36 17.0 17.36 17.01 5100.0 16.48
2020-07-21 17.67 16.98 16.98 17.67 11800.0 17.12
2020-07-20 16.45 16.01 16.27 16.36 6200.0 15.85
2020-07-17 17.02 16.17 16.56 16.18 14300.0 15.67
2020-07-16 17.05 16.6 16.99 16.61 14500.0 16.09
2020-07-15 17.66 16.95 16.97 17.26 23200.0 16.72
2020-07-14 16.93 16.46 16.85 16.77 9700.0 16.25
2020-07-13 17.25 16.8 17.06 16.97 8800.0 16.44
2020-07-10 16.88 16.43 16.43 16.88 6300.0 16.35
2020-07-09 17.46 16.12 16.98 16.25 20800.0 15.74
2020-07-08 17.16 16.84 17.06 17.04 16400.0 16.51
2020-07-07 17.74 16.87 17.74 17.06 19200.0 16.53
2020-07-06 18.44 17.79 18.44 18.21 5700.0 17.64
2020-07-02 19.79 17.8 19.43 18.2 13100.0 17.63
2020-07-01 19.27 18.31 18.42 19.19 16400.0 18.59
2020-06-30 18.64 17.81 17.88 18.21 11600.0 17.64
2020-06-29 18.25 17.47 17.47 18.25 19300.0 17.68
2020-06-26 17.6 16.69 17.54 17.45 38300.0 16.91
2020-06-25 17.97 17.02 17.02 17.97 8900.0 17.41
2020-06-24 17.58 17.02 17.44 17.03 13900.0 16.5
2020-06-23 18.22 17.02 17.36 17.67 9900.0 17.12
2020-06-22 17.48 17.05 17.2 17.19 7600.0 16.65
2020-06-19 17.36 17.04 17.14 17.28 41500.0 16.74
2020-06-18 17.74 16.8 17.22 16.9 12400.0 16.37
2020-06-17 18.56 17.25 18.56 17.25 6700.0 16.71
2020-06-16 19.41 17.96 19.41 18.27 14100.0 17.7
2020-06-15 18.6 16.61 16.75 18.6 26500.0 18.02
2020-06-12 18.26 16.44 18.26 17.14 24200.0 16.6
2020-06-11 18.5 17.11 18.5 17.3 34500.0 16.76
2020-06-10 20.58 18.89 20.58 18.89 14200.0 18.3
2020-06-09 20.59 20.0 20.43 20.59 12900.0 19.95
2020-06-08 20.83 20.06 20.83 20.67 25600.0 20.02
2020-06-05 20.6 19.66 19.76 19.89 21900.0 19.27
2020-06-04 19.5 18.31 18.59 19.05 15500.0 18.46
2020-06-03 18.8 18.16 18.41 18.61 23000.0 18.03
2020-06-02 18.58 17.82 18.38 17.83 5900.0 17.27
2020-06-01 19.12 17.81 18.13 17.81 18100.0 17.25
2020-05-29 18.83 17.61 17.95 17.97 7000.0 17.41
2020-05-28 19.06 18.01 19.06 18.01 19300.0 17.45
2020-05-27 18.99 18.06 18.46 18.79 15600.0 18.2
2020-05-26 18.45 17.7 17.85 17.7 14800.0 17.15
2020-05-22 17.98 16.99 17.98 17.18 4200.0 16.64
2020-05-21 18.43 17.7 18.12 17.7 6900.0 17.15
2020-05-20 18.64 17.75 18.12 18.54 22800.0 17.96
2020-05-19 18.45 17.15 18.19 17.81 14300.0 17.25
2020-05-18 18.61 17.0 17.39 18.46 30300.0 17.88
2020-05-15 16.67 15.88 15.94 16.67 25600.0 16.15
2020-05-14 16.05 15.41 15.6 16.05 21400.0 15.55
2020-05-13 16.54 15.83 16.12 16.05 18100.0 15.36
2020-05-12 17.02 16.25 16.6 16.25 17200.0 15.55
2020-05-11 17.63 16.6 17.63 16.6 22800.0 15.88
2020-05-08 18.81 17.36 17.36 17.75 10500.0 16.98
2020-05-07 17.58 16.6 17.06 16.76 10400.0 16.03
2020-05-06 17.44 16.77 17.44 16.81 14500.0 16.08
2020-05-05 19.31 17.61 17.86 17.61 11600.0 16.85
2020-05-04 18.01 17.02 17.7 17.6 13500.0 16.84
2020-05-01 18.78 17.7 18.69 18.1 14400.0 17.32
2020-04-30 20.25 18.43 19.01 19.35 21300.0 18.51
2020-04-29 20.25 18.84 18.84 19.4 21600.0 18.56
2020-04-28 17.95 16.6 17.42 17.79 13300.0 17.02
2020-04-27 17.22 16.31 16.31 17.05 30700.0 16.31
2020-04-24 16.99 16.19 16.99 16.3 10500.0 15.59
2020-04-23 17.02 16.15 16.85 16.92 7900.0 16.19
2020-04-22 17.38 16.51 16.51 17.03 6900.0 16.29
2020-04-21 16.79 15.9 15.9 16.65 8600.0 15.93
2020-04-20 17.48 15.59 15.88 16.11 15900.0 15.41
2020-04-17 17.17 15.28 15.61 16.5 25700.0 15.79
2020-04-16 16.0 14.5 15.4 15.1 27600.0 14.45
2020-04-15 16.5 15.07 16.5 15.07 20900.0 14.42
2020-04-14 17.42 16.54 17.36 16.54 19400.0 15.82
2020-04-13 17.99 16.17 17.99 17.01 18100.0 16.27
2020-04-09 17.65 16.49 16.9 17.56 12500.0 16.8
2020-04-08 17.23 15.23 16.35 16.15 17700.0 15.45
2020-04-07 19.05 15.58 17.24 15.67 22200.0 14.99
2020-04-06 17.26 15.55 15.7 16.82 20600.0 16.09
2020-04-03 16.39 14.75 15.25 14.77 9900.0 14.13
2020-04-02 16.14 14.52 15.41 15.26 23800.0 14.6
2020-04-01 18.52 15.26 17.53 15.4 23200.0 14.73
2020-03-31 20.38 17.49 18.86 18.29 25800.0 17.5
2020-03-30 20.78 18.35 20.78 18.87 24000.0 18.05
2020-03-27 20.86 18.61 20.59 19.56 27800.0 18.71
2020-03-26 24.0 19.74 19.74 21.2 30200.0 20.28
2020-03-25 22.5 19.25 21.18 19.84 28300.0 18.98
2020-03-24 21.77 17.2 17.66 21.17 23200.0 20.25
2020-03-23 17.11 15.65 16.36 16.36 40900.0 15.65
2020-03-20 17.43 16.0 17.43 16.0 30200.0 15.31
2020-03-19 19.14 14.78 14.96 17.4 25200.0 16.65
2020-03-18 18.0 14.04 16.52 16.07 37400.0 15.37
2020-03-17 16.85 14.32 14.82 16.85 41400.0 16.12
2020-03-16 17.35 13.6 17.35 14.08 26500.0 13.47
2020-03-13 19.26 17.52 17.52 18.85 39800.0 18.03
2020-03-12 18.72 17.0 18.72 17.31 29400.0 16.56
2020-03-11 21.61 19.68 21.07 20.07 22100.0 19.2
2020-03-10 21.82 20.28 20.71 21.82 28900.0 20.88
2020-03-09 21.43 20.0 21.43 20.28 55100.0 19.4
2020-03-06 23.32 22.43 22.48 22.81 14900.0 21.82
2020-03-05 23.82 22.75 23.36 22.83 22100.0 21.84
2020-03-04 24.12 23.25 23.78 24.1 23600.0 23.06
2020-03-03 24.01 23.22 23.85 23.56 16800.0 22.54
2020-03-02 23.93 23.26 23.33 23.93 12400.0 22.89
2020-02-28 24.8 22.78 24.71 23.25 50300.0 22.24
2020-02-27 25.12 24.02 24.98 24.75 13900.0 23.68
2020-02-26 25.71 25.25 25.56 25.35 8500.0 24.25
2020-02-25 26.5 25.4 26.5 25.4 17300.0 24.3
2020-02-24 27.25 26.3 27.11 26.32 15900.0 25.18
2020-02-21 28.08 27.57 28.08 27.57 7800.0 26.38
2020-02-20 28.28 27.55 27.55 28.04 6400.0 26.83
2020-02-19 27.76 27.46 27.6 27.68 11200.0 26.48
2020-02-18 28.09 27.51 28.08 27.56 2900.0 26.37