Timberland Bancorp, Inc. - Common Stock (TSBK)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	34.10	34.90	34.10	34.64	33,084	34.64
12/02/2025	34.81	34.87	34.18	34.25	21,110	34.25
12/01/2025	33.90	35.05	33.90	34.80	10,300	34.80
11/28/2025	34.86	34.86	33.99	34.20	7,543	34.20
11/26/2025	34.76	35.04	34.57	34.58	15,079	34.58
11/25/2025	34.54	35.00	34.49	34.81	9,557	34.81
11/24/2025	34.26	34.26	33.54	33.65	11,583	33.65
11/21/2025	33.28	34.86	33.28	33.95	24,005	33.95
11/20/2025	33.25	33.45	33.05	33.28	10,044	33.28
11/19/2025	32.50	33.08	32.50	32.75	10,498	32.75
11/18/2025	32.50	32.64	32.34	32.34	5,953	32.34
11/17/2025	33.46	33.46	32.47	32.47	11,546	32.47
11/14/2025	33.43	33.74	33.16	33.70	10,203	33.70
11/13/2025	33.14	33.95	33.14	33.63	11,642	33.35
11/12/2025	33.28	33.43	33.28	33.37	5,626	33.09
11/11/2025	33.15	33.45	33.08	33.08	4,141	32.80
11/10/2025	33.05	33.25	32.67	32.86	9,264	32.59
11/07/2025	32.84	33.39	32.84	33.01	11,274	32.74
11/06/2025	32.60	33.00	32.60	32.76	6,501	32.49
11/05/2025	32.70	33.21	32.61	33.21	7,114	32.93
11/04/2025	32.18	32.58	32.18	32.51	7,619	32.24
11/03/2025	32.00	32.60	31.84	32.45	21,149	32.18
10/31/2025	31.50	32.58	31.45	32.12	24,498	31.85
10/30/2025	31.40	31.42	31.19	31.25	5,065	30.99
10/29/2025	31.69	31.73	31.09	31.37	14,791	31.11
10/28/2025	31.65	32.15	31.65	31.71	7,055	31.45
10/27/2025	32.25	32.28	31.71	32.00	12,508	31.73
10/24/2025	32.13	32.41	32.00	32.12	7,548	31.85
10/23/2025	32.32	32.32	31.90	32.09	9,652	31.82
10/22/2025	32.13	32.60	31.93	32.47	11,126	32.20
10/21/2025	31.96	32.31	31.73	32.17	10,080	31.90
10/20/2025	31.50	32.14	31.41	32.14	10,767	31.87
10/17/2025	31.27	31.71	31.27	31.46	16,515	31.20
10/16/2025	32.00	32.00	30.93	31.27	21,475	31.01
10/15/2025	32.46	32.46	31.95	32.17	10,029	31.90
10/14/2025	31.76	32.63	31.76	32.44	13,439	32.17
10/13/2025	32.00	32.00	31.34	31.57	12,195	31.31
10/10/2025	31.91	32.14	31.15	31.20	28,009	30.94
10/09/2025	32.17	32.21	31.65	31.98	20,586	31.71
10/08/2025	32.60	32.62	32.16	32.23	12,472	31.96
10/07/2025	32.60	32.76	32.12	32.27	22,757	32.00
10/06/2025	32.85	33.21	32.49	32.70	20,015	32.43
10/03/2025	32.46	34.07	32.38	32.65	16,802	32.38
10/02/2025	32.80	33.02	32.31	32.46	17,013	32.19
10/01/2025	32.88	33.24	32.80	32.92	14,925	32.65
9/30/2025	33.40	34.35	32.81	33.28	13,887	33.00
9/29/2025	34.21	34.25	33.01	33.39	13,575	33.11
9/26/2025	34.25	34.38	34.00	34.20	12,077	33.92
9/25/2025	34.10	34.62	34.03	34.27	11,214	33.98
9/24/2025	34.63	34.78	34.31	34.40	8,728	34.11
9/23/2025	34.86	34.99	34.23	34.46	15,587	34.17
9/22/2025	35.02	35.35	34.56	34.76	18,096	34.47
9/19/2025	35.71	35.78	34.78	34.90	45,619	34.61
9/18/2025	35.73	38.08	35.55	35.72	37,356	35.42
9/17/2025	35.95	36.54	35.35	35.50	21,291	35.20
9/16/2025	36.47	36.51	35.31	35.52	14,694	35.23
9/15/2025	36.71	36.73	36.47	36.47	8,748	36.17
9/12/2025	35.82	36.48	35.41	36.43	20,694	36.13
9/11/2025	34.87	36.14	34.76	36.14	49,730	35.84
9/10/2025	34.80	34.81	34.56	34.63	18,652	34.34
9/09/2025	34.73	34.77	34.50	34.67	74,960	34.38
9/08/2025	34.62	34.95	34.36	34.92	25,511	34.63
9/05/2025	34.80	34.80	33.96	34.54	16,722	34.25
9/04/2025	33.98	34.55	33.91	34.53	23,141	34.24