S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Timberland Banco (TSBK)

NASDAQ

$40.17-$0.70 (-1.70%)

Price as of Jun 03, 2026 4:10 PM EDT

$317.7M
Market Cap
39.37%
1-Year Change
Banks - Regional
Industry

1 Month
+1.50%

Low Price$39.16

High Price$41.43
3 Months
+6.25%

Low Price$37.66

High Price$43.38
1 Year
+35.05%

Low Price$29.98

High Price$43.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	40.15	41.17	39.96	40.87	+1.76%	27,641
06/01/2026	40.20	40.20	39.65	40.16	-1.03%	23,303
05/29/2026	40.55	41.04	40.42	40.58	-0.93%	22,435
05/28/2026	40.80	41.09	40.29	40.96	-0.15%	20,842
05/27/2026	41.14	41.33	40.49	41.02	0.00%	13,839
05/26/2026	40.22	41.03	40.22	41.02	+2.14%	25,089
05/22/2026	40.69	41.16	40.08	40.16	-1.23%	24,070
05/21/2026	40.19	40.86	39.39	40.66	+0.57%	24,932
05/20/2026	39.81	40.50	39.81	40.43	+1.30%	28,049
05/19/2026	39.64	39.93	38.99	39.91	+0.43%	12,780
05/18/2026	39.13	40.10	39.13	39.74	+1.48%	23,770
05/15/2026	39.48	39.67	39.01	39.16	-1.11%	32,194
05/14/2026	40.00	40.32	39.41	39.60	-0.03%	21,360
05/13/2026	39.01	39.87	38.75	39.61	+0.89%	31,851
05/12/2026	39.43	39.43	38.29	39.26	-1.13%	32,597
05/11/2026	40.92	41.37	39.62	39.71	-3.17%	23,414
05/08/2026	40.84	41.36	40.65	41.01	-0.32%	17,869
05/08/2026	$0.29 Dividend
05/07/2026	40.63	41.48	40.63	41.14	+0.61%	17,548
05/06/2026	40.57	41.33	40.37	40.89	+1.43%	19,081
05/05/2026	40.16	40.76	40.09	40.32	+0.84%	22,285
05/04/2026	39.75	42.10	36.44	39.98	-0.27%	46,147
05/01/2026	39.63	40.53	38.33	40.09	+1.23%	42,899
04/30/2026	39.93	40.33	39.50	39.60	-1.75%	24,607
04/29/2026	41.49	41.49	39.91	40.31	-2.92%	27,135
04/28/2026	40.81	41.78	40.36	41.52	+2.13%	27,261
04/28/2026	$0.90 Earnings
04/27/2026	40.13	41.30	39.93	40.65	+0.71%	21,110
04/24/2026	40.26	40.81	39.35	40.37	+0.27%	25,542
04/23/2026	40.15	40.34	39.50	40.26	+0.92%	14,876
04/22/2026	39.81	40.96	39.37	39.89	-0.05%	39,886
04/21/2026	40.94	40.94	39.48	39.91	-2.62%	23,468
04/20/2026	40.91	41.53	39.92	40.98	-0.70%	19,477
04/17/2026	40.83	41.83	40.83	41.27	+2.14%	25,100
04/16/2026	40.79	41.01	40.21	40.41	-1.71%	28,262
04/15/2026	41.09	41.28	40.37	41.11	+0.02%	29,866
04/14/2026	40.79	41.25	40.46	41.10	+0.41%	53,508
04/13/2026	41.12	41.12	39.53	40.93	-0.60%	39,233
04/10/2026	43.25	43.25	40.96	41.18	-4.40%	27,314
04/09/2026	41.96	43.09	41.81	43.08	+2.65%	93,961
04/08/2026	42.02	42.36	41.86	41.96	+1.79%	56,741
04/07/2026	41.27	42.32	40.81	41.22	+0.06%	63,147
04/06/2026	40.16	41.38	40.16	41.20	+2.83%	122,020
04/02/2026	39.76	40.45	39.37	40.07	+0.22%	84,572
04/01/2026	39.39	40.16	39.29	39.98	+2.10%	210,230
03/31/2026	39.24	39.51	38.93	39.15	+0.59%	21,913
03/30/2026	38.98	39.10	38.79	38.93	+0.75%	25,595
03/27/2026	38.76	38.97	38.55	38.64	-0.77%	16,145
03/26/2026	38.78	39.25	38.76	38.94	-0.08%	19,312
03/25/2026	39.33	39.52	38.84	38.97	-0.36%	26,499
03/24/2026	38.85	39.37	38.85	39.10	+0.31%	26,734
03/23/2026	38.77	39.42	38.77	38.99	+2.80%	29,058
03/20/2026	38.32	38.38	37.86	37.92	-0.70%	38,605
03/19/2026	37.14	38.58	37.14	38.19	+2.12%	30,941
03/18/2026	37.78	37.92	37.38	37.40	-1.44%	24,213
03/17/2026	38.08	38.28	37.63	37.94	+0.50%	30,061
03/16/2026	38.20	38.44	37.59	37.75	+0.28%	26,052
03/13/2026	38.37	38.43	37.16	37.65	-0.93%	37,320
03/12/2026	37.73	38.13	37.49	38.00	-0.18%	26,801
03/11/2026	38.33	38.45	37.74	38.07	-0.67%	19,674
03/10/2026	38.06	38.92	38.06	38.33	+0.23%	29,713
03/09/2026	37.48	38.29	36.51	38.24	+0.42%	24,664
03/06/2026	37.53	38.20	37.24	38.08	-0.29%	26,467
03/05/2026	38.35	38.58	38.09	38.19	-1.51%	22,204
03/04/2026	38.78	38.93	38.54	38.78	+0.98%	29,319
03/03/2026	37.98	38.44	37.63	38.40	-0.10%	21,592
03/02/2026	37.51	38.77	37.51	38.44	+1.65%	27,594
02/27/2026	38.73	38.74	37.81	37.81	-3.13%	24,287
02/26/2026	38.98	39.51	38.56	39.03	+0.46%	13,569
02/25/2026	37.92	39.09	37.92	38.86	+3.41%	26,025
02/24/2026	38.03	38.16	37.48	37.58	-0.21%	12,606
02/23/2026	38.71	38.90	37.56	37.65	-2.84%	21,416
02/20/2026	38.29	38.82	38.19	38.76	+1.27%	11,898
02/19/2026	38.52	38.67	38.15	38.27	-0.93%	8,346
02/18/2026	38.92	39.46	38.33	38.63	-0.49%	15,788
02/17/2026	38.96	39.31	38.82	38.82	+0.10%	15,814
02/13/2026	38.83	39.19	38.50	38.78	+0.03%	28,013
02/13/2026	$0.29 Dividend
02/12/2026	38.24	38.79	38.16	38.77	+1.24%	28,236
02/11/2026	38.75	38.83	38.08	38.29	-0.26%	7,900
02/10/2026	38.72	38.92	38.20	38.39	-0.92%	16,737
02/09/2026	39.03	39.17	38.42	38.75	-0.81%	12,790
02/06/2026	39.13	39.83	39.06	39.06	+0.03%	39,693
02/05/2026	38.37	39.10	38.35	39.05	+1.28%	32,727
02/04/2026	38.69	38.69	38.06	38.56	+0.05%	22,623
02/03/2026	38.54	38.93	37.95	38.54	-0.05%	16,478
02/02/2026	38.73	39.42	38.50	38.56	+0.46%	38,247
01/30/2026	37.63	38.77	37.51	38.38	+2.12%	34,077
01/29/2026	36.48	37.87	36.47	37.58	+3.92%	16,737
01/28/2026	37.16	37.16	36.15	36.16	-1.95%	12,045
01/27/2026	35.93	37.21	35.93	36.88	+2.44%	12,118
01/26/2026	36.06	37.11	35.71	36.01	-0.49%	16,567
01/26/2026	$1.04 Earnings
01/23/2026	36.50	36.59	36.17	36.18	-2.05%	16,135
01/22/2026	36.90	37.33	36.73	36.94	+0.03%	19,533
01/21/2026	35.53	37.08	35.53	36.93	+3.88%	28,805
01/20/2026	35.25	35.85	35.25	35.55	-0.52%	10,139
01/16/2026	36.23	36.23	35.57	35.74	-1.63%	12,828
01/15/2026	36.11	36.47	36.11	36.33	+1.54%	10,633
01/14/2026	35.12	35.78	34.99	35.78	+2.20%	12,342