TSBK | Timberland Banco | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Timberland Banco (TSBK)

NASDAQ

$48.00-$0.37 (-0.78%)

Price as of Nov 11, 2026 7:56 PM EST

$376.4M
Market Cap
50.59%
1-Year Change
Banks - Regional
Industry

1 Month
+7.92%

Low Price$44.71

High Price$48.06
3 Months
+7.49%

Low Price$44.29

High Price$48.06
1 Year
+50.59%

Low Price$31.46

High Price$48.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	$0.31 Dividend
11/10/2026	47.66	48.17	47.65	48.06	+0.65%	25,363
11/09/2026	48.35	48.35	47.70	47.75	+0.21%	39,206
11/06/2026	47.51	47.84	47.20	47.65	+0.40%	28,164
11/05/2026	48.26	48.67	46.97	47.46	-0.81%	47,312
11/04/2026	47.91	48.44	47.82	47.85	+1.69%	38,081
11/03/2026	47.68	47.87	46.68	47.06	-0.86%	36,285
11/02/2026	46.98	47.81	46.70	47.46	+2.03%	33,729
10/30/2026	47.40	47.40	46.45	46.52	-0.93%	15,500
10/29/2026	47.28	48.04	46.73	46.96	+0.38%	25,563
10/29/2026	$1.04 Earnings
10/28/2026	47.92	48.25	46.54	46.78	-1.71%	40,717
10/27/2026	46.97	48.01	46.35	47.59	+2.13%	71,723
10/26/2026	46.97	47.11	46.54	46.60	+0.32%	53,155
10/23/2026	46.50	47.34	46.10	46.45	-0.40%	33,514
10/22/2026	45.31	46.73	45.31	46.64	+2.96%	22,030
10/21/2026	45.21	45.34	44.61	45.30	-0.57%	32,242
10/20/2026	43.72	45.94	43.72	45.56	+1.01%	30,456
10/19/2026	45.31	45.61	44.81	45.10	-0.33%	26,653
10/16/2026	45.17	45.71	45.09	45.25	+0.35%	23,797
10/15/2026	44.75	45.51	44.75	45.09	+0.84%	17,802
10/14/2026	44.40	45.04	44.19	44.71	-0.38%	38,171
10/13/2026	45.10	45.10	44.46	44.88	-0.22%	16,647
10/12/2026	44.52	45.38	44.08	44.98	+1.00%	28,068
10/09/2026	45.27	45.27	44.19	44.53	-1.23%	13,801
10/08/2026	44.40	45.46	44.30	45.09	+1.14%	25,812
10/07/2026	44.63	45.11	43.84	44.58	-1.71%	21,650
10/06/2026	45.05	45.43	44.76	45.36	+1.06%	30,260
10/05/2026	45.11	45.46	44.50	44.88	-0.70%	28,796
10/02/2026	44.64	45.58	44.55	45.20	+1.93%	31,568
10/01/2026	44.10	44.68	43.45	44.34	+0.11%	20,763
09/30/2026	44.56	44.84	43.36	44.29	-0.67%	37,932
09/29/2026	44.91	45.21	44.41	44.59	-0.31%	18,419
09/28/2026	45.27	45.27	44.73	44.73	-0.86%	23,328
09/25/2026	45.21	45.40	44.51	45.12	+0.69%	23,619
09/24/2026	44.56	45.50	44.34	44.81	+0.62%	38,448
09/23/2026	44.88	44.98	44.25	44.53	-1.58%	28,610
09/22/2026	45.50	45.79	44.59	45.25	-0.02%	25,444
09/21/2026	45.80	45.83	45.09	45.26	-0.78%	27,690
09/18/2026	46.15	46.15	45.30	45.62	-1.31%	61,563
09/17/2026	46.10	46.42	45.63	46.22	+0.65%	56,402
09/16/2026	46.85	47.17	45.59	45.92	-1.66%	23,213
09/15/2026	46.55	46.83	46.31	46.70	+0.41%	23,335
09/14/2026	46.16	46.86	46.16	46.51	+0.73%	27,773
09/11/2026	46.36	47.31	45.81	46.17	-0.17%	23,918
09/10/2026	45.78	46.33	45.20	46.25	+0.17%	28,715
09/09/2026	45.73	46.20	45.66	46.17	+0.85%	34,951
09/08/2026	45.87	46.16	45.64	45.78	-0.80%	37,799
09/04/2026	45.61	46.16	45.61	46.15	+0.78%	28,036
09/03/2026	45.67	45.94	45.67	45.79	+0.94%	19,644
09/02/2026	44.93	46.00	44.93	45.37	+1.42%	37,658
09/01/2026	45.54	45.85	44.32	44.73	-1.25%	39,500
08/31/2026	46.16	46.62	45.16	45.30	-1.75%	30,907
08/28/2026	45.86	46.51	45.54	46.10	+0.35%	50,322
08/27/2026	45.84	46.29	45.43	45.94	+0.15%	26,392
08/26/2026	45.99	45.99	45.41	45.87	+0.28%	37,331
08/25/2026	45.62	46.23	45.33	45.74	+0.28%	44,920
08/24/2026	46.22	46.70	45.48	45.62	-1.37%	31,399
08/21/2026	46.13	46.53	45.75	46.25	+0.47%	79,834
08/20/2026	45.76	47.40	45.76	46.03	+0.70%	53,181
08/19/2026	46.96	49.06	45.57	45.72	-1.71%	61,127
08/18/2026	45.83	46.83	45.58	46.51	+2.05%	40,598
08/17/2026	45.79	46.19	45.56	45.58	-0.39%	27,833
08/14/2026	46.08	46.30	45.69	45.75	-0.80%	19,543
08/13/2026	46.03	46.29	45.72	46.12	+0.93%	24,650
08/12/2026	45.34	46.20	45.15	45.70	+0.79%	29,812
08/11/2026	44.96	45.58	44.96	45.34	+1.40%	26,391
08/10/2026	44.68	45.26	44.18	44.71	+0.18%	38,126
08/10/2026	$0.30 Dividend
08/07/2026	44.85	45.69	43.95	44.63	-1.09%	72,677
08/06/2026	44.57	45.13	44.38	45.13	+2.17%	25,126
08/05/2026	43.91	44.72	43.70	44.17	-0.71%	29,878
08/04/2026	44.45	44.90	43.93	44.48	-0.88%	31,932
08/03/2026	44.95	45.35	44.23	44.88	+1.43%	59,236
07/31/2026	44.08	44.83	43.72	44.25	-0.11%	69,456
07/30/2026	45.01	45.01	43.39	44.30	-0.29%	26,960
07/29/2026	44.03	44.77	43.91	44.42	+1.31%	27,196
07/28/2026	43.41	44.20	42.56	43.85	+0.98%	21,677
07/28/2026	$0.98 Earnings
07/27/2026	43.36	43.63	42.80	43.43	+0.46%	32,970
07/24/2026	43.04	43.58	40.78	43.23	+0.76%	68,926
07/23/2026	42.21	43.01	41.79	42.90	+0.28%	41,436
07/22/2026	42.44	42.79	41.95	42.79	+0.02%	35,742
07/21/2026	43.10	43.10	42.32	42.78	-0.76%	29,342
07/20/2026	43.22	43.41	41.90	43.10	-0.23%	23,269
07/17/2026	43.87	44.62	42.65	43.20	-2.45%	57,779
07/16/2026	42.86	44.37	42.86	44.29	+3.17%	21,943
07/15/2026	42.87	43.21	42.66	42.92	+0.42%	25,499
07/14/2026	43.31	43.31	42.45	42.75	-0.82%	31,714
07/13/2026	42.44	43.43	42.44	43.10	+1.42%	23,542
07/10/2026	42.59	42.97	42.39	42.50	-0.60%	21,623
07/09/2026	42.54	43.13	42.47	42.76	+0.17%	20,320
07/08/2026	43.61	43.61	42.32	42.68	-2.25%	28,869
07/07/2026	43.80	44.49	43.30	43.66	+0.59%	32,824
07/06/2026	43.86	44.14	43.23	43.41	-1.54%	24,837
07/02/2026	44.79	44.99	43.76	44.09	-1.61%	26,782
07/01/2026	44.87	45.04	44.21	44.81	+1.32%	49,476
06/30/2026	43.89	44.23	43.43	44.23	+0.40%	20,558
06/29/2026	44.21	44.22	43.47	44.05	-0.38%	37,782
06/26/2026	43.53	44.59	43.53	44.22	+1.52%	225,006