Timberland Bancorp, Inc. - Common Stock (TSBK)

Historical Prices For Timberland Bancorp, Inc. - Common Stock (TSBK)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	30.30	30.68	30.01	30.25	9,628	30.25
6/02/2025	30.35	30.42	29.91	30.42	8,917	30.42
5/30/2025	30.55	30.96	30.43	30.43	8,916	30.43
5/29/2025	30.25	30.97	30.13	30.97	5,117	30.97
5/28/2025	30.99	31.10	30.27	30.35	10,089	30.35
5/27/2025	30.79	31.38	30.79	31.17	6,499	31.17
5/23/2025	29.83	31.04	29.57	30.25	8,433	30.25
5/22/2025	30.74	31.02	30.39	30.39	9,426	30.39
5/21/2025	30.91	30.91	30.37	30.71	8,486	30.71
5/20/2025	31.42	31.42	31.28	31.28	3,249	31.28
5/19/2025	30.92	31.70	30.92	31.66	3,761	31.66
5/16/2025	32.04	32.04	31.42	31.49	11,432	31.49
5/15/2025	31.63	32.23	31.63	32.23	5,196	32.23
5/14/2025	31.44	31.90	31.26	31.90	9,135	31.90
5/13/2025	31.61	31.79	31.50	31.72	6,468	31.72
5/12/2025	31.54	31.91	31.14	31.14	16,917	31.14
5/09/2025	31.32	31.32	30.62	30.64	8,715	30.64
5/08/2025	30.63	31.56	30.51	31.44	7,031	31.18
5/07/2025	31.00	31.40	30.38	30.39	8,361	30.14
5/06/2025	30.31	31.03	30.31	31.03	5,069	30.77
5/05/2025	31.05	31.16	30.75	30.77	6,206	30.52
5/02/2025	30.71	31.29	30.71	31.19	6,217	30.93
5/01/2025	30.84	30.99	30.38	30.49	11,054	30.24
4/30/2025	29.84	31.29	29.84	30.74	22,308	30.49
4/29/2025	30.38	31.28	30.00	30.90	18,009	30.64
4/28/2025	29.49	30.63	29.34	30.63	16,876	30.38
4/25/2025	29.73	30.15	29.09	29.40	23,736	29.16
4/24/2025	30.26	30.30	29.70	30.26	11,563	30.01
4/23/2025	30.87	30.88	30.33	30.63	8,605	30.38
4/22/2025	29.38	30.29	29.29	30.00	7,201	29.75
4/21/2025	29.07	29.22	28.93	28.97	9,515	28.73
4/17/2025	29.11	29.79	29.11	29.56	11,252	29.32
4/16/2025	28.46	29.41	28.42	29.09	10,310	28.85
4/15/2025	29.12	29.14	28.49	28.50	12,897	28.26
4/14/2025	29.05	29.34	28.24	28.57	9,188	28.33
4/11/2025	28.55	29.03	28.51	29.03	5,322	28.79
4/10/2025	29.58	29.58	28.20	28.75	10,453	28.51
4/09/2025	28.38	31.36	27.93	30.42	12,340	30.17
4/08/2025	29.53	29.85	28.10	28.33	13,475	28.10
4/07/2025	27.51	30.70	27.51	29.00	16,636	28.76
4/04/2025	28.16	29.11	27.78	28.84	16,689	28.60
4/03/2025	29.52	29.52	28.33	28.78	12,451	28.54
4/02/2025	30.31	30.85	29.91	30.67	16,737	30.42
4/01/2025	30.07	30.23	30.07	30.23	4,194	29.98
3/31/2025	29.93	30.80	29.93	30.15	19,501	29.90
3/28/2025	30.85	30.85	30.69	30.69	7,707	30.44
3/27/2025	30.73	30.99	30.50	30.97	10,404	30.71
3/26/2025	30.32	30.55	30.32	30.55	5,686	30.30
3/25/2025	29.98	30.06	29.84	29.84	9,703	29.59
3/24/2025	30.49	30.49	29.50	30.27	8,334	30.02
3/21/2025	29.53	30.24	29.49	30.09	41,428	29.84
3/20/2025	30.28	30.57	29.93	29.99	17,820	29.74
3/19/2025	30.17	30.95	30.01	30.61	6,398	30.36
3/18/2025	30.12	30.12	29.61	30.10	27,885	29.85
3/17/2025	29.68	29.97	29.68	29.82	8,201	29.57
3/14/2025	29.42	30.39	29.42	30.11	17,110	29.87
3/13/2025	30.08	30.08	29.42	29.42	13,315	29.18
3/12/2025	29.79	30.19	29.21	30.19	18,513	29.94
3/11/2025	30.25	30.57	28.99	28.99	17,921	28.75
3/10/2025	29.85	30.36	29.51	29.61	15,700	29.37
3/07/2025	29.61	30.67	29.61	30.24	11,635	29.99
3/06/2025	30.07	30.58	30.00	30.25	8,990	30.00
3/05/2025	30.45	30.58	30.06	30.30	14,492	30.05
3/04/2025	30.49	31.08	30.35	30.45	14,134	30.20