TSBK | Timberland Banco | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Timberland Banco (TSBK)

NASDAQ

$46.50+$0.03 (+0.06%)

Price as of Sep 11, 2026 7:30 PM EDT

$361.3M
Market Cap
31.37%
1-Year Change
Banks - Regional
Industry

1 Month
+1.84%

Low Price$45.02

High Price$46.81
3 Months
+10.85%

Low Price$41.71

High Price$46.81
1 Year
+31.37%

Low Price$30.29

High Price$46.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	46.66	47.62	46.11	46.47	-0.17%	23,918
09/10/2026	46.08	46.63	45.49	46.55	+0.17%	28,715
09/09/2026	46.03	46.50	45.95	46.47	+0.85%	34,951
09/08/2026	46.17	46.46	45.94	46.08	-0.80%	37,799
09/04/2026	45.90	46.46	45.90	46.45	+0.78%	28,036
09/03/2026	45.96	46.24	45.96	46.09	+0.94%	19,644
09/02/2026	45.22	46.30	45.22	45.66	+1.42%	37,658
09/01/2026	45.83	46.15	44.61	45.02	-1.25%	39,500
08/31/2026	46.46	46.92	45.45	45.59	-1.75%	30,907
08/28/2026	46.16	46.81	45.84	46.40	+0.35%	50,322
08/27/2026	46.14	46.59	45.72	46.24	+0.15%	26,392
08/26/2026	46.29	46.29	45.70	46.17	+0.28%	37,331
08/25/2026	45.91	46.53	45.62	46.04	+0.28%	44,920
08/24/2026	46.52	47.00	45.78	45.91	-1.37%	31,399
08/21/2026	46.43	46.83	46.04	46.55	+0.47%	79,834
08/20/2026	46.06	47.71	46.06	46.33	+0.70%	53,181
08/19/2026	47.26	49.38	45.87	46.01	-1.71%	61,127
08/18/2026	46.13	47.13	45.87	46.81	+2.05%	40,598
08/17/2026	46.09	46.49	45.85	45.87	-0.39%	27,833
08/14/2026	46.38	46.60	45.98	46.05	-0.80%	19,543
08/13/2026	46.33	46.59	46.01	46.42	+0.93%	24,650
08/12/2026	45.63	46.50	45.44	45.99	+0.79%	29,812
08/11/2026	45.25	45.87	45.25	45.63	+1.40%	26,391
08/10/2026	44.97	45.56	44.46	45.00	+0.18%	38,126
08/10/2026	$0.30 Dividend
08/07/2026	45.14	45.98	44.23	44.92	-1.09%	72,677
08/06/2026	44.86	45.42	44.66	45.42	+2.17%	25,126
08/05/2026	44.19	45.01	43.99	44.45	-0.71%	29,878
08/04/2026	44.74	45.19	44.21	44.77	-0.88%	31,932
08/03/2026	45.24	45.65	44.51	45.17	+1.43%	59,236
07/31/2026	44.36	45.12	44.01	44.53	-0.11%	69,456
07/30/2026	45.30	45.30	43.67	44.58	-0.29%	26,960
07/29/2026	44.31	45.06	44.19	44.71	+1.31%	27,196
07/28/2026	43.69	44.48	42.83	44.14	+0.98%	21,677
07/28/2026	$0.98 Earnings
07/27/2026	43.64	43.91	43.08	43.71	+0.46%	32,970
07/24/2026	43.32	43.86	41.05	43.51	+0.76%	68,926
07/23/2026	42.49	43.29	42.06	43.18	+0.28%	41,436
07/22/2026	42.71	43.06	42.22	43.06	+0.02%	35,742
07/21/2026	43.38	43.38	42.59	43.05	-0.76%	29,342
07/20/2026	43.50	43.69	42.17	43.38	-0.23%	23,269
07/17/2026	44.16	44.91	42.92	43.48	-2.45%	57,779
07/16/2026	43.13	44.65	43.13	44.57	+3.17%	21,943
07/15/2026	43.15	43.49	42.93	43.20	+0.42%	25,499
07/14/2026	43.59	43.59	42.72	43.02	-0.82%	31,714
07/13/2026	42.71	43.71	42.71	43.38	+1.42%	23,542
07/10/2026	42.86	43.25	42.66	42.77	-0.60%	21,623
07/09/2026	42.81	43.41	42.74	43.03	+0.17%	20,320
07/08/2026	43.89	43.89	42.59	42.96	-2.25%	28,869
07/07/2026	44.09	44.78	43.58	43.95	+0.59%	32,824
07/06/2026	44.15	44.43	43.51	43.69	-1.54%	24,837
07/02/2026	45.08	45.28	44.05	44.37	-1.61%	26,782
07/01/2026	45.16	45.33	44.49	45.10	+1.32%	49,476
06/30/2026	44.17	44.51	43.71	44.51	+0.40%	20,558
06/29/2026	44.49	44.50	43.75	44.33	-0.38%	37,782
06/26/2026	43.81	44.88	43.81	44.50	+1.52%	225,006
06/25/2026	44.30	44.31	43.81	43.84	-1.08%	29,406
06/24/2026	44.23	44.69	43.71	44.31	+1.73%	42,121
06/23/2026	42.54	44.97	42.22	43.56	+3.20%	152,048
06/22/2026	41.66	42.30	41.64	42.21	-0.09%	22,083
06/18/2026	42.29	42.29	41.67	42.25	+1.29%	30,702
06/17/2026	42.15	42.29	41.18	41.71	-0.26%	26,767
06/16/2026	41.85	42.38	41.08	41.82	+0.02%	43,836
06/15/2026	42.72	42.72	41.63	41.81	-1.36%	12,205
06/12/2026	42.40	42.77	42.04	42.39	+1.11%	21,782
06/11/2026	43.29	43.29	41.77	41.92	-2.29%	18,832
06/10/2026	42.71	43.08	42.19	42.90	+0.98%	29,455
06/09/2026	41.11	42.61	41.01	42.49	+3.36%	60,932
06/08/2026	41.71	41.72	40.76	41.11	-0.50%	17,494
06/05/2026	40.74	41.72	40.73	41.31	+0.73%	15,674
06/04/2026	40.36	41.10	39.27	41.02	+2.89%	20,579
06/03/2026	40.57	40.61	39.51	39.86	-1.80%	29,986
06/02/2026	39.88	40.90	39.69	40.59	+1.76%	27,641
06/01/2026	39.93	39.93	39.39	39.89	-1.03%	23,303
05/29/2026	40.28	40.77	40.15	40.31	-0.93%	22,435
05/28/2026	40.53	40.82	40.02	40.69	-0.15%	20,842
05/27/2026	40.87	41.06	40.22	40.75	0.00%	13,839
05/26/2026	39.95	40.76	39.95	40.75	+2.14%	25,089
05/22/2026	40.42	40.89	39.81	39.89	-1.23%	24,070
05/21/2026	39.92	40.59	39.13	40.39	+0.57%	24,932
05/20/2026	39.55	40.23	39.55	40.16	+1.30%	28,049
05/19/2026	39.38	39.67	38.73	39.65	+0.43%	12,780
05/18/2026	38.87	39.83	38.87	39.48	+1.48%	23,770
05/15/2026	39.22	39.40	38.75	38.90	-1.11%	32,194
05/14/2026	39.73	40.05	39.14	39.34	-0.03%	21,360
05/13/2026	38.75	39.61	38.49	39.35	+0.89%	31,851
05/12/2026	39.17	39.17	38.04	39.00	-1.13%	32,597
05/11/2026	40.65	41.10	39.36	39.45	-3.17%	23,414
05/08/2026	40.57	41.09	40.38	40.74	-0.32%	17,869
05/08/2026	$0.29 Dividend
05/07/2026	40.36	41.20	40.36	40.87	+0.61%	17,548
05/06/2026	40.30	41.05	40.10	40.62	+1.43%	19,081
05/05/2026	39.89	40.49	39.82	40.05	+0.84%	22,285
05/04/2026	39.49	41.82	36.20	39.71	-0.27%	46,147
05/01/2026	39.37	40.27	38.08	39.82	+1.23%	42,899
04/30/2026	39.66	40.06	39.23	39.34	-1.75%	24,607
04/29/2026	41.21	41.21	39.64	40.04	-2.92%	27,135
04/28/2026	40.54	41.50	40.09	41.24	+2.13%	27,261
04/28/2026	$0.90 Earnings
04/27/2026	39.86	41.02	39.66	40.38	+0.71%	21,110