Timberland Bancorp (TSBK) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free TSBK Stock Alerts $24.75 +0.35 (+1.43%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Timberland Bancorp Stock Price Performance5 Day Performance-4.55%1 Month Performance-3.96%3 Month Performance-2.94%6 Month Performance-17.36%Year-To-Date Performance-21.33%1 Year Performance+4.61% Receive TSBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Timberland Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. TSBK Stock Chart for Sunday, June, 2, 2024 TSBK Chart by TradingView Timberland Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$24.40$24.75+1.43%$25.08$24.268,107 shs$198.50 million05/30/2024$24.51$24.40-0.45%$24.75$24.4012,216 shs$195.69 million05/29/2024$26.00$24.51-5.73%$25.52$24.5114,914 shs$196.57 million05/28/2024$25.93$26.00+0.27%$26.12$25.747,577 shs$208.52 million05/27/2024$25.93$25.93$25.93$25.6110,800 shs$207.96 million05/24/2024$25.25$25.93+2.69%$25.93$25.6110,850 shs$207.96 million Get the Latest News and Ratings for TSBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Timberland Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$26.17$25.25-3.52%$26.17$24.9614,004 shs$202.51 million05/22/2024$25.66$26.17+1.99%$26.41$25.667,995 shs$205.86 million05/21/2024$25.95$25.66-1.12%$25.91$25.652,120 shs$205.79 million05/20/2024$26.24$25.95-1.11%$26.35$25.775,431 shs$208.12 million05/17/2024$25.90$26.24+1.31%$26.35$25.8811,520 shs$210.45 million05/16/2024$25.91$25.90-0.04%$26.40$25.6911,361 shs$207.72 million05/15/2024$25.38$25.91+2.09%$26.24$25.509,815 shs$207.80 million05/14/2024$25.33$25.38+0.20%$25.51$25.056,449 shs$203.55 million05/13/2024$26.12$25.33-3.02%$26.12$25.337,182 shs$203.15 million05/10/2024$26.12$26.12$26.12$25.507,738 shs$212.17 million05/09/2024$25.89$26.12+0.89%$26.12$25.1910,898 shs$212.17 million05/08/2024$25.36$25.89+2.09%$25.89$25.209,674 shs$210.30 million05/07/2024$26.00$25.36-2.46%$26.04$25.369,135 shs$205.92 million05/06/2024$26.10$26.00-0.38%$26.04$25.787,317 shs$211.12 million05/03/2024$26.01$26.10+0.35%$26.29$25.718,003 shs$211.93 million05/02/2024$25.77$26.01+0.93%$26.27$26.016,919 shs$211.20 million05/01/2024$24.40$25.77+5.61%$25.77$24.898,110 shs$209.25 million04/30/2024$24.60$24.40-0.81%$24.76$24.368,901 shs$198.13 million04/29/2024$25.25$24.60-2.57%$25.35$24.556,117 shs$199.75 million04/26/2024$25.12$25.25+0.52%$25.59$24.887,545 shs$205.03 million04/25/2024$26.32$25.12-4.56%$25.54$24.7412,790 shs$203.97 million04/24/2024$24.87$26.32+5.83%$26.32$24.709,951 shs$213.72 million04/23/2024$25.07$24.87-0.80%$25.18$24.4510,920 shs$202.02 million04/22/2024$24.81$25.07+1.05%$25.07$24.4710,327 shs$203.57 million04/19/2024$24.37$24.81+1.81%$24.82$24.368,726 shs$201.46 million04/18/2024$24.39$24.37-0.08%$24.40$24.3614,237 shs$197.88 million04/17/2024$24.53$24.39-0.57%$24.85$24.337,552 shs$198.05 million04/16/2024$24.70$24.53-0.69%$24.90$24.5311,982 shs$199.18 million04/15/2024$24.90$24.70-0.80%$24.91$24.6410,920 shs$200.56 million04/12/2024$25.05$24.90-0.60%$25.14$24.629,133 shs$202.19 million04/11/2024$24.49$25.05+2.29%$25.05$24.3115,314 shs$203.41 million04/10/2024$25.31$24.49-3.24%$25.06$23.9323,662 shs$198.86 million04/09/2024$25.82$25.31-1.98%$25.56$25.313,200 shs$205.59 million04/08/2024$25.75$25.82+0.27%$25.82$25.634,730 shs$209.66 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$25.44$25.75+1.22%$25.75$25.264,621 shs$209.09 million04/04/2024$25.53$25.44-0.35%$25.70$25.445,378 shs$206.65 million04/03/2024$25.55$25.53-0.08%$25.67$25.277,500 shs$207.30 million04/02/2024$26.43$25.55-3.33%$26.35$25.5514,113 shs$207.47 million04/01/2024$26.92$26.43-1.82%$26.43$26.254,728 shs$214.61 million03/29/2024$26.92$26.92$26.92$26.377,116 shs$218.67 million03/28/2024$26.48$26.92+1.66%$26.92$26.377,116 shs$218.59 million03/27/2024$25.70$26.48+3.04%$26.48$25.888,851 shs$215.02 million03/26/2024$26.26$25.70-2.13%$26.29$25.5512,247 shs$208.68 million03/25/2024$26.51$26.26-0.94%$26.77$26.268,260 shs$213.23 million03/22/2024$26.88$26.51-1.38%$26.72$26.515,700 shs$215.26 million03/21/2024$26.50$26.88+1.43%$26.88$26.3010,890 shs$218.27 million03/20/2024$26.10$26.50+1.53%$26.62$26.327,952 shs$215.18 million03/19/2024$25.53$26.10+2.23%$26.46$25.4110,229 shs$211.93 million03/18/2024$26.29$25.53-2.89%$26.56$25.4810,170 shs$207.30 million03/15/2024$25.61$26.29+2.66%$26.49$25.3729,016 shs$213.48 million03/14/2024$26.33$25.61-2.73%$26.37$25.5316,458 shs$207.95 million03/13/2024$26.10$26.33+0.88%$26.33$26.019,925 shs$213.80 million03/12/2024$26.56$26.10-1.73%$26.56$26.105,671 shs$211.93 million03/11/2024$26.60$26.56-0.15%$26.79$26.557,252 shs$215.67 million03/08/2024$26.60$26.60$26.96$26.4711,586 shs$215.99 million03/07/2024$26.50$26.60+0.38%$27.23$26.3116,156 shs$215.99 million03/06/2024$26.57$26.50-0.26%$26.95$26.248,001 shs$215.18 million03/05/2024$25.60$26.57+3.79%$26.58$25.617,265 shs$215.83 million03/04/2024$25.50$25.60+0.39%$25.61$25.3111,245 shs$207.87 million03/01/2024$26.20$25.50-2.67%$26.01$25.509,638 shs$207.06 million02/29/2024$26.01$26.20+0.73%$26.60$25.7935,819 shs$212.74 million Related Companies: NB Bancorp Stock Price Chart Heritage Financial Stock Price Chart Greene County Bancorp Stock Price Chart Southern Missouri Bancorp Stock Price Chart Hingham Institution for Savings Stock Price Chart Home Bancorp Stock Price Chart Third Coast Bancshares Stock Price Chart FS Bancorp Stock Price Chart Northeast Community Bancorp Stock Price Chart Blue Foundry Bancorp Stock Price Chart Receive TSBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Timberland Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TSBK) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Timberland Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.