Timberland Bancorp, Inc. - Common Stock (TSBK)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	34.80	34.80	33.96	34.54	16,722	34.54
9/04/2025	33.98	34.55	33.91	34.53	23,141	34.53
9/03/2025	33.40	33.98	33.40	33.95	63,135	33.95
9/02/2025	33.40	33.45	33.21	33.45	32,653	33.45
8/29/2025	33.30	33.48	33.23	33.45	22,149	33.45
8/28/2025	33.39	33.39	33.20	33.30	17,606	33.30
8/27/2025	33.31	33.43	33.25	33.37	12,766	33.37
8/26/2025	33.49	33.49	32.99	33.40	13,043	33.40
8/25/2025	33.38	33.48	32.93	33.00	24,010	33.00
8/22/2025	32.69	33.50	32.63	33.39	34,258	33.39
8/21/2025	32.25	32.77	32.25	32.31	7,101	32.31
8/20/2025	32.25	32.85	32.25	32.85	10,911	32.85
8/19/2025	32.65	32.90	32.19	32.40	11,813	32.40
8/18/2025	32.72	32.96	32.25	32.38	15,361	32.38
8/15/2025	33.37	33.37	31.94	32.28	10,959	32.28
8/14/2025	33.26	33.50	33.00	33.26	9,701	33.26
8/13/2025	33.43	33.75	33.32	33.44	16,916	33.44
8/12/2025	32.60	33.45	32.15	33.45	15,510	33.45
8/11/2025	31.40	31.95	31.22	31.46	13,446	31.46
8/08/2025	31.17	31.21	30.80	30.99	5,492	30.99
8/07/2025	31.68	31.68	30.91	31.07	12,999	30.81
8/06/2025	31.09	31.70	31.09	31.33	6,121	31.07
8/05/2025	30.81	31.38	30.81	31.38	6,272	31.12
8/04/2025	30.97	31.45	30.95	31.37	7,523	31.11
8/01/2025	30.58	31.32	30.52	30.97	19,464	30.71
7/31/2025	31.46	31.64	31.14	31.29	24,055	31.03
7/30/2025	32.30	32.34	31.66	31.78	12,121	31.51
7/29/2025	33.30	33.50	32.15	32.15	22,181	31.88
7/28/2025	32.94	33.30	32.94	33.16	8,368	32.88
7/25/2025	33.09	33.35	32.80	32.92	8,411	32.64
7/24/2025	32.62	33.99	32.62	33.21	20,282	32.93
7/23/2025	32.13	34.95	32.13	34.39	52,522	34.10
7/22/2025	32.35	32.79	32.26	32.30	17,021	32.03
7/21/2025	32.08	32.76	31.93	32.33	11,362	32.06
7/18/2025	32.38	32.50	31.80	32.01	18,177	31.74
7/17/2025	32.18	32.40	32.02	32.05	12,686	31.78
7/16/2025	32.15	32.40	31.50	32.40	13,223	32.13
7/15/2025	32.57	32.59	31.68	31.85	13,184	31.58
7/14/2025	32.53	32.86	32.24	32.69	19,007	32.42
7/11/2025	32.54	32.56	31.24	32.22	12,181	31.95
7/10/2025	31.99	32.50	31.95	32.47	10,814	32.20
7/09/2025	32.41	32.41	31.93	32.40	12,115	32.13
7/08/2025	31.89	32.42	31.89	32.11	11,741	31.84
7/07/2025	32.35	32.35	31.87	31.99	11,569	31.72
7/03/2025	32.00	32.39	31.70	32.39	15,073	32.12
7/02/2025	31.79	32.00	31.66	31.78	10,494	31.51
7/01/2025	31.81	32.25	31.75	31.95	9,231	31.68
6/30/2025	31.32	31.77	31.20	31.20	9,277	30.94
6/27/2025	30.50	31.72	30.50	31.72	43,597	31.45
6/26/2025	30.63	31.62	30.36	31.62	7,056	31.36
6/25/2025	30.00	31.80	30.00	30.65	7,898	30.39
6/24/2025	31.34	31.49	31.33	31.41	6,488	31.15
6/23/2025	30.40	31.06	30.40	31.00	7,328	30.74
6/20/2025	30.60	31.19	29.96	30.44	19,141	30.19
6/18/2025	30.56	30.56	30.33	30.48	5,384	30.22
6/17/2025	29.99	30.60	29.99	30.05	6,696	29.80
6/16/2025	30.20	30.61	30.20	30.54	9,983	30.28
6/13/2025	30.41	30.41	29.96	30.18	9,191	29.93
6/12/2025	30.55	30.87	30.12	30.87	9,916	30.61
6/11/2025	30.59	30.98	30.26	30.95	14,660	30.69
6/10/2025	30.32	30.91	30.32	30.76	8,023	30.50
6/09/2025	30.17	30.41	29.71	29.98	24,083	29.73
6/06/2025	30.60	30.76	30.39	30.76	7,871	30.50