NasdaqGM - Delayed Quote • USD
Timberland Bancorp, Inc. (TSBK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.00 | 26.32 | 25.00 | 26.32 | 26.32 | 10,000 |
Apr 23, 2024 | 24.45 | 25.18 | 24.45 | 24.87 | 24.87 | 10,900 |
Apr 22, 2024 | 24.81 | 25.07 | 24.47 | 25.07 | 25.07 | 10,300 |
Apr 19, 2024 | 24.36 | 24.82 | 24.36 | 24.81 | 24.81 | 8,700 |
Apr 18, 2024 | 24.40 | 24.40 | 24.36 | 24.37 | 24.37 | 14,200 |
Apr 17, 2024 | 24.85 | 24.85 | 24.34 | 24.39 | 24.39 | 7,600 |
Apr 16, 2024 | 24.64 | 24.90 | 24.53 | 24.53 | 24.53 | 12,000 |
Apr 15, 2024 | 24.80 | 24.91 | 24.64 | 24.70 | 24.70 | 10,900 |
Apr 12, 2024 | 25.14 | 25.14 | 24.62 | 24.90 | 24.90 | 9,100 |
Apr 11, 2024 | 24.28 | 25.06 | 24.28 | 25.05 | 25.05 | 15,300 |
Apr 10, 2024 | 25.06 | 25.06 | 23.93 | 24.49 | 24.49 | 23,700 |
Apr 9, 2024 | 25.56 | 25.56 | 25.31 | 25.31 | 25.31 | 3,200 |
Apr 8, 2024 | 25.64 | 25.82 | 25.63 | 25.82 | 25.82 | 4,700 |
Apr 5, 2024 | 25.47 | 25.75 | 25.26 | 25.75 | 25.75 | 4,600 |
Apr 4, 2024 | 25.70 | 25.70 | 25.44 | 25.44 | 25.44 | 5,400 |
Apr 3, 2024 | 25.44 | 25.67 | 25.27 | 25.53 | 25.53 | 7,500 |
Apr 2, 2024 | 26.35 | 26.35 | 25.55 | 25.55 | 25.55 | 14,100 |
Apr 1, 2024 | 26.41 | 26.43 | 26.25 | 26.43 | 26.43 | 4,700 |
Mar 28, 2024 | 26.56 | 26.92 | 26.37 | 26.92 | 26.92 | 7,100 |
Mar 27, 2024 | 25.88 | 26.48 | 25.86 | 26.48 | 26.48 | 8,900 |
Mar 26, 2024 | 26.29 | 26.29 | 25.55 | 25.70 | 25.70 | 12,200 |
Mar 25, 2024 | 26.76 | 26.77 | 26.26 | 26.26 | 26.26 | 8,300 |
Mar 22, 2024 | 26.72 | 26.72 | 26.51 | 26.51 | 26.51 | 5,700 |
Mar 21, 2024 | 26.50 | 26.88 | 26.30 | 26.88 | 26.88 | 10,900 |
Mar 20, 2024 | 26.32 | 26.62 | 26.32 | 26.50 | 26.50 | 8,000 |
Mar 19, 2024 | 25.41 | 26.46 | 25.41 | 26.10 | 26.10 | 10,200 |
Mar 18, 2024 | 26.56 | 26.56 | 25.48 | 25.53 | 25.53 | 10,200 |
Mar 15, 2024 | 25.37 | 26.49 | 25.37 | 26.29 | 26.29 | 29,000 |
Mar 14, 2024 | 26.00 | 26.37 | 25.53 | 25.61 | 25.61 | 16,500 |
Mar 13, 2024 | 26.06 | 26.33 | 26.01 | 26.33 | 26.33 | 9,900 |
Mar 12, 2024 | 26.55 | 26.56 | 26.10 | 26.10 | 26.10 | 5,700 |
Mar 11, 2024 | 26.79 | 26.79 | 26.55 | 26.56 | 26.56 | 7,300 |
Mar 8, 2024 | 26.86 | 26.96 | 26.47 | 26.60 | 26.60 | 11,600 |
Mar 7, 2024 | 26.85 | 27.23 | 26.31 | 26.60 | 26.60 | 16,200 |
Mar 6, 2024 | 26.25 | 26.95 | 26.24 | 26.50 | 26.50 | 8,000 |
Mar 5, 2024 | 25.61 | 26.58 | 25.61 | 26.57 | 26.57 | 7,300 |
Mar 4, 2024 | 25.31 | 25.61 | 25.31 | 25.60 | 25.60 | 11,200 |
Mar 1, 2024 | 26.01 | 26.01 | 25.50 | 25.50 | 25.50 | 9,600 |
Feb 29, 2024 | 26.40 | 26.60 | 25.79 | 26.20 | 26.20 | 35,800 |
Feb 28, 2024 | 26.55 | 26.70 | 25.82 | 26.01 | 26.01 | 11,100 |
Feb 27, 2024 | 26.89 | 27.10 | 26.50 | 26.75 | 26.75 | 8,200 |
Feb 26, 2024 | 26.77 | 27.35 | 26.51 | 26.57 | 26.57 | 7,600 |
Feb 23, 2024 | 26.60 | 27.35 | 26.44 | 26.79 | 26.79 | 16,500 |
Feb 22, 2024 | 26.51 | 26.99 | 26.20 | 26.54 | 26.54 | 24,000 |
Feb 21, 2024 | 27.04 | 27.04 | 26.50 | 26.66 | 26.66 | 29,000 |
Feb 20, 2024 | 27.60 | 27.83 | 26.78 | 26.84 | 26.84 | 10,300 |
Feb 16, 2024 | 27.67 | 27.98 | 27.43 | 27.98 | 27.98 | 7,100 |
Feb 15, 2024 | 27.40 | 27.79 | 27.28 | 27.79 | 27.79 | 34,900 |
Feb 14, 2024 | 26.65 | 26.80 | 26.36 | 26.80 | 26.80 | 19,700 |
Feb 13, 2024 | 26.82 | 27.25 | 26.07 | 26.08 | 26.08 | 26,600 |
Feb 12, 2024 | 27.29 | 27.58 | 27.24 | 27.24 | 27.24 | 12,300 |
Feb 9, 2024 | 26.80 | 26.90 | 26.51 | 26.66 | 26.66 | 11,900 |
Feb 8, 2024 | 0.24 Dividend | |||||
Feb 8, 2024 | 26.78 | 27.23 | 26.52 | 26.72 | 26.72 | 12,700 |
Feb 7, 2024 | 27.00 | 27.30 | 26.31 | 26.80 | 26.56 | 12,200 |
Feb 6, 2024 | 27.14 | 27.14 | 26.65 | 27.00 | 26.76 | 17,800 |
Feb 5, 2024 | 27.15 | 27.47 | 26.85 | 27.13 | 26.89 | 14,000 |
Feb 2, 2024 | 27.58 | 28.13 | 26.96 | 27.01 | 26.77 | 12,900 |
Feb 1, 2024 | 28.07 | 28.17 | 27.04 | 27.92 | 27.67 | 29,400 |
Jan 31, 2024 | 29.04 | 29.45 | 27.75 | 27.97 | 27.72 | 11,300 |
Jan 30, 2024 | 29.00 | 29.58 | 28.93 | 29.30 | 29.04 | 10,900 |
Jan 29, 2024 | 29.38 | 29.41 | 28.91 | 29.10 | 28.84 | 11,500 |
Jan 26, 2024 | 29.93 | 30.00 | 29.12 | 29.35 | 29.09 | 9,200 |
Jan 25, 2024 | 29.94 | 29.94 | 29.25 | 29.69 | 29.42 | 17,200 |
Jan 24, 2024 | 29.59 | 29.95 | 29.54 | 29.61 | 29.34 | 6,900 |
Jan 23, 2024 | 30.20 | 30.27 | 28.93 | 29.47 | 29.21 | 19,100 |
Jan 22, 2024 | 29.85 | 30.40 | 29.56 | 30.25 | 29.98 | 13,800 |
Jan 19, 2024 | 29.05 | 29.57 | 28.57 | 29.49 | 29.23 | 19,200 |
Jan 18, 2024 | 28.86 | 28.97 | 28.45 | 28.86 | 28.60 | 7,100 |
Jan 17, 2024 | 28.26 | 28.90 | 28.26 | 28.86 | 28.60 | 11,000 |
Jan 16, 2024 | 28.66 | 29.03 | 28.50 | 28.58 | 28.32 | 12,000 |
Jan 12, 2024 | 29.37 | 29.74 | 28.87 | 28.88 | 28.62 | 10,200 |
Jan 11, 2024 | 29.09 | 29.25 | 28.67 | 29.25 | 28.99 | 15,000 |
Jan 10, 2024 | 28.83 | 29.21 | 28.70 | 29.21 | 28.95 | 16,200 |
Jan 9, 2024 | 29.70 | 29.79 | 28.89 | 29.03 | 28.77 | 14,200 |
Jan 8, 2024 | 30.00 | 30.14 | 29.66 | 29.90 | 29.63 | 12,200 |
Jan 5, 2024 | 29.96 | 30.36 | 29.90 | 30.05 | 29.78 | 31,400 |
Jan 4, 2024 | 30.36 | 30.58 | 29.93 | 30.05 | 29.78 | 16,800 |
Jan 3, 2024 | 31.28 | 31.37 | 30.34 | 30.34 | 30.07 | 24,500 |
Jan 2, 2024 | 31.36 | 31.60 | 31.21 | 31.36 | 31.08 | 21,600 |
Dec 29, 2023 | 31.71 | 31.80 | 31.46 | 31.46 | 31.18 | 14,100 |
Dec 28, 2023 | 31.75 | 31.92 | 31.60 | 31.81 | 31.53 | 25,400 |
Dec 27, 2023 | 31.70 | 31.78 | 31.54 | 31.65 | 31.37 | 19,000 |
Dec 26, 2023 | 31.60 | 31.74 | 31.40 | 31.59 | 31.31 | 44,100 |
Dec 22, 2023 | 31.40 | 31.57 | 31.40 | 31.56 | 31.28 | 31,200 |
Dec 21, 2023 | 31.52 | 31.61 | 31.30 | 31.50 | 31.22 | 27,100 |
Dec 20, 2023 | 31.53 | 31.77 | 31.35 | 31.38 | 31.10 | 39,400 |
Dec 19, 2023 | 31.90 | 31.90 | 31.54 | 31.66 | 31.38 | 43,200 |
Dec 18, 2023 | 32.02 | 32.05 | 31.67 | 31.76 | 31.48 | 38,500 |
Dec 15, 2023 | 31.84 | 32.20 | 31.74 | 31.90 | 31.61 | 110,000 |
Dec 14, 2023 | 31.75 | 31.85 | 31.34 | 31.65 | 31.37 | 36,100 |
Dec 13, 2023 | 30.72 | 31.59 | 30.62 | 31.21 | 30.93 | 65,300 |
Dec 12, 2023 | 30.41 | 30.70 | 30.41 | 30.60 | 30.33 | 16,800 |
Dec 11, 2023 | 30.60 | 30.74 | 30.20 | 30.50 | 30.23 | 19,100 |
Dec 8, 2023 | 30.78 | 30.81 | 30.59 | 30.60 | 30.33 | 24,000 |
Dec 7, 2023 | 30.16 | 30.39 | 29.83 | 30.39 | 30.12 | 16,900 |
Dec 6, 2023 | 30.10 | 30.49 | 29.90 | 29.90 | 29.63 | 15,800 |
Dec 5, 2023 | 30.10 | 30.20 | 30.00 | 30.00 | 29.73 | 22,300 |
Dec 4, 2023 | 30.00 | 30.50 | 29.88 | 30.19 | 29.92 | 35,200 |
Dec 1, 2023 | 29.25 | 29.95 | 29.25 | 29.95 | 29.68 | 34,300 |
Nov 30, 2023 | 29.50 | 29.89 | 29.00 | 29.14 | 28.88 | 10,900 |
Nov 29, 2023 | 29.30 | 29.39 | 29.25 | 29.25 | 28.99 | 27,600 |
Nov 28, 2023 | 29.19 | 29.29 | 29.03 | 29.17 | 28.91 | 12,300 |
Nov 27, 2023 | 29.45 | 29.45 | 29.11 | 29.11 | 28.85 | 22,000 |
Nov 24, 2023 | 29.45 | 29.69 | 29.10 | 29.45 | 29.19 | 6,600 |
Nov 22, 2023 | 29.45 | 29.45 | 29.12 | 29.44 | 29.18 | 10,200 |
Nov 21, 2023 | 29.44 | 29.55 | 29.26 | 29.30 | 29.04 | 9,600 |
Nov 20, 2023 | 29.70 | 29.70 | 29.31 | 29.48 | 29.22 | 5,500 |
Nov 17, 2023 | 29.84 | 29.84 | 29.51 | 29.69 | 29.42 | 20,000 |
Nov 16, 2023 | 29.52 | 29.66 | 29.52 | 29.60 | 29.33 | 6,300 |
Nov 15, 2023 | 29.28 | 29.81 | 29.28 | 29.60 | 29.33 | 8,900 |
Nov 14, 2023 | 28.96 | 29.69 | 28.96 | 29.48 | 29.22 | 31,900 |
Nov 13, 2023 | 28.70 | 28.70 | 28.51 | 28.51 | 28.25 | 4,400 |
Nov 10, 2023 | 0.23 Dividend | |||||
Nov 10, 2023 | 28.50 | 28.84 | 28.42 | 28.42 | 28.17 | 10,300 |
Nov 9, 2023 | 28.85 | 29.28 | 28.60 | 28.75 | 28.26 | 11,000 |
Nov 8, 2023 | 29.15 | 29.18 | 28.34 | 29.00 | 28.51 | 6,600 |
Nov 7, 2023 | 29.61 | 29.61 | 29.10 | 29.38 | 28.88 | 15,200 |
Nov 6, 2023 | 29.60 | 29.66 | 29.25 | 29.50 | 29.00 | 5,100 |
Nov 3, 2023 | 28.84 | 29.62 | 28.51 | 29.45 | 28.95 | 12,100 |
Nov 2, 2023 | 28.58 | 28.88 | 28.01 | 28.47 | 27.99 | 22,600 |
Nov 1, 2023 | 28.01 | 28.42 | 27.88 | 28.01 | 27.54 | 7,700 |
Oct 31, 2023 | 26.88 | 28.89 | 26.88 | 28.19 | 27.71 | 15,000 |
Oct 30, 2023 | 27.97 | 28.17 | 27.55 | 28.00 | 27.53 | 9,700 |
Oct 27, 2023 | 27.75 | 28.26 | 27.29 | 27.70 | 27.23 | 9,700 |
Oct 26, 2023 | 27.04 | 28.13 | 27.04 | 27.90 | 27.43 | 11,600 |
Oct 25, 2023 | 26.96 | 27.15 | 26.96 | 27.04 | 26.58 | 9,300 |
Oct 24, 2023 | 27.33 | 27.67 | 27.00 | 27.00 | 26.54 | 19,900 |
Oct 23, 2023 | 27.67 | 27.99 | 27.27 | 27.27 | 26.81 | 13,200 |
Oct 20, 2023 | 28.31 | 28.31 | 27.75 | 27.81 | 27.34 | 11,700 |
Oct 19, 2023 | 28.45 | 28.51 | 28.22 | 28.25 | 27.77 | 8,900 |
Oct 18, 2023 | 28.23 | 28.73 | 28.10 | 28.21 | 27.73 | 9,200 |
Oct 17, 2023 | 28.17 | 28.78 | 28.17 | 28.45 | 27.97 | 11,500 |
Oct 16, 2023 | 27.66 | 28.15 | 27.66 | 28.00 | 27.53 | 13,200 |
Oct 13, 2023 | 27.62 | 27.66 | 27.31 | 27.66 | 27.19 | 13,600 |
Oct 12, 2023 | 27.53 | 27.66 | 27.27 | 27.66 | 27.19 | 8,900 |
Oct 11, 2023 | 28.00 | 28.38 | 27.52 | 27.72 | 27.25 | 8,100 |
Oct 10, 2023 | 27.99 | 28.14 | 27.80 | 27.80 | 27.33 | 9,900 |
Oct 9, 2023 | 27.42 | 27.90 | 27.42 | 27.75 | 27.28 | 7,200 |
Oct 6, 2023 | 27.59 | 28.26 | 27.47 | 27.69 | 27.22 | 16,800 |
Oct 5, 2023 | 27.02 | 27.80 | 27.02 | 27.80 | 27.33 | 14,000 |
Oct 4, 2023 | 26.52 | 27.08 | 26.51 | 27.08 | 26.62 | 9,600 |
Oct 3, 2023 | 26.87 | 27.65 | 26.58 | 26.70 | 26.25 | 11,500 |
Oct 2, 2023 | 27.22 | 27.22 | 26.67 | 26.89 | 26.44 | 9,200 |
Sep 29, 2023 | 27.25 | 27.34 | 27.09 | 27.10 | 26.64 | 15,600 |
Sep 28, 2023 | 27.15 | 27.42 | 27.15 | 27.23 | 26.77 | 9,000 |
Sep 27, 2023 | 27.36 | 27.50 | 27.13 | 27.15 | 26.69 | 10,200 |
Sep 26, 2023 | 27.61 | 27.61 | 27.22 | 27.37 | 26.91 | 10,800 |
Sep 25, 2023 | 27.12 | 27.73 | 27.12 | 27.73 | 27.26 | 8,600 |
Sep 22, 2023 | 27.33 | 27.45 | 26.95 | 27.06 | 26.60 | 12,100 |
Sep 21, 2023 | 27.46 | 27.71 | 27.27 | 27.34 | 26.88 | 10,800 |
Sep 20, 2023 | 27.93 | 28.00 | 27.46 | 27.51 | 27.05 | 17,800 |
Sep 19, 2023 | 28.30 | 28.30 | 27.85 | 27.93 | 27.46 | 12,500 |
Sep 18, 2023 | 28.64 | 28.65 | 28.16 | 28.21 | 27.73 | 28,700 |
Sep 15, 2023 | 29.20 | 29.38 | 28.71 | 28.84 | 28.35 | 55,100 |
Sep 14, 2023 | 28.97 | 29.36 | 28.87 | 29.18 | 28.69 | 19,100 |
Sep 13, 2023 | 29.05 | 29.42 | 28.60 | 28.79 | 28.30 | 24,200 |
Sep 12, 2023 | 29.09 | 29.49 | 29.00 | 29.14 | 28.65 | 18,300 |
Sep 11, 2023 | 29.48 | 29.48 | 29.11 | 29.23 | 28.74 | 12,100 |
Sep 8, 2023 | 28.95 | 29.70 | 28.86 | 29.20 | 28.71 | 18,300 |
Sep 7, 2023 | 28.33 | 28.87 | 28.28 | 28.71 | 28.23 | 26,500 |
Sep 6, 2023 | 28.57 | 28.73 | 28.19 | 28.31 | 27.83 | 11,500 |
Sep 5, 2023 | 28.92 | 29.20 | 28.51 | 28.60 | 28.12 | 10,900 |
Sep 1, 2023 | 28.65 | 29.14 | 28.53 | 29.14 | 28.65 | 8,500 |
Aug 31, 2023 | 28.55 | 28.72 | 28.18 | 28.36 | 27.88 | 21,200 |
Aug 30, 2023 | 28.55 | 28.83 | 28.33 | 28.42 | 27.94 | 14,600 |
Aug 29, 2023 | 28.61 | 28.80 | 28.43 | 28.73 | 28.24 | 9,300 |
Aug 28, 2023 | 28.88 | 29.17 | 28.41 | 28.53 | 28.05 | 8,700 |
Aug 25, 2023 | 28.81 | 29.99 | 28.30 | 28.50 | 28.02 | 8,400 |
Aug 24, 2023 | 28.46 | 28.89 | 28.42 | 28.74 | 28.25 | 11,500 |
Aug 23, 2023 | 28.50 | 28.86 | 28.43 | 28.55 | 28.07 | 10,400 |
Aug 22, 2023 | 29.45 | 29.76 | 28.50 | 28.53 | 28.05 | 16,500 |
Aug 21, 2023 | 29.23 | 29.41 | 29.10 | 29.10 | 28.61 | 9,000 |
Aug 18, 2023 | 28.62 | 29.34 | 28.62 | 29.29 | 28.80 | 39,400 |
Aug 17, 2023 | 28.89 | 29.08 | 28.61 | 28.67 | 28.19 | 7,800 |
Aug 16, 2023 | 29.41 | 29.41 | 28.65 | 28.65 | 28.17 | 11,300 |
Aug 15, 2023 | 29.50 | 29.56 | 28.84 | 28.90 | 28.41 | 22,300 |
Aug 14, 2023 | 30.00 | 30.03 | 29.52 | 29.67 | 29.17 | 13,800 |
Aug 11, 2023 | 30.04 | 30.27 | 30.01 | 30.17 | 29.66 | 12,100 |
Aug 10, 2023 | 0.23 Dividend | |||||
Aug 10, 2023 | 30.80 | 30.80 | 30.03 | 30.12 | 29.61 | 11,100 |
Aug 9, 2023 | 30.76 | 30.84 | 30.23 | 30.41 | 29.67 | 30,900 |
Aug 8, 2023 | 30.55 | 30.75 | 30.10 | 30.71 | 29.96 | 16,100 |
Aug 7, 2023 | 30.72 | 31.25 | 30.72 | 30.95 | 30.20 | 27,300 |
Aug 4, 2023 | 30.55 | 31.02 | 30.51 | 30.93 | 30.18 | 12,200 |
Aug 3, 2023 | 31.29 | 31.51 | 31.04 | 31.04 | 30.29 | 19,100 |
Aug 2, 2023 | 31.04 | 31.59 | 30.69 | 31.24 | 30.48 | 28,600 |
Aug 1, 2023 | 31.18 | 31.52 | 30.78 | 31.20 | 30.44 | 16,200 |
Jul 31, 2023 | 31.37 | 31.89 | 30.99 | 31.29 | 30.53 | 32,000 |
Jul 28, 2023 | 31.31 | 32.00 | 31.09 | 31.63 | 30.86 | 17,200 |
Jul 27, 2023 | 31.40 | 31.65 | 30.75 | 31.05 | 30.29 | 16,500 |
Jul 26, 2023 | 29.56 | 31.55 | 29.56 | 30.94 | 30.19 | 30,700 |
Jul 25, 2023 | 28.98 | 29.30 | 28.98 | 29.06 | 28.35 | 16,700 |
Jul 24, 2023 | 28.10 | 29.08 | 28.10 | 28.94 | 28.24 | 15,700 |
Jul 21, 2023 | 28.68 | 28.68 | 28.19 | 28.25 | 27.56 | 12,200 |
Jul 20, 2023 | 28.54 | 28.63 | 28.24 | 28.48 | 27.79 | 23,200 |
Jul 19, 2023 | 28.13 | 28.65 | 28.13 | 28.50 | 27.81 | 11,900 |
Jul 18, 2023 | 27.45 | 28.12 | 27.45 | 27.98 | 27.30 | 23,300 |
Jul 17, 2023 | 26.84 | 28.00 | 26.84 | 27.36 | 26.69 | 16,700 |
Jul 14, 2023 | 27.45 | 27.45 | 26.81 | 26.97 | 26.31 | 18,100 |
Jul 13, 2023 | 25.65 | 27.45 | 25.65 | 27.27 | 26.61 | 41,200 |
Jul 12, 2023 | 25.69 | 25.93 | 25.58 | 25.63 | 25.01 | 13,000 |
Jul 11, 2023 | 25.71 | 25.71 | 25.34 | 25.48 | 24.86 | 35,100 |
Jul 10, 2023 | 25.66 | 25.95 | 25.57 | 25.61 | 24.99 | 19,600 |
Jul 7, 2023 | 25.54 | 25.89 | 25.54 | 25.77 | 25.14 | 45,900 |
Jul 6, 2023 | 25.80 | 26.30 | 25.22 | 25.54 | 24.92 | 38,500 |
Jul 5, 2023 | 25.95 | 26.13 | 25.79 | 25.81 | 25.18 | 25,100 |
Jul 3, 2023 | 25.83 | 26.04 | 25.65 | 25.75 | 25.12 | 6,500 |
Jun 30, 2023 | 25.79 | 25.94 | 25.57 | 25.58 | 24.96 | 24,400 |
Jun 29, 2023 | 25.32 | 25.93 | 25.32 | 25.65 | 25.03 | 37,200 |
Jun 28, 2023 | 25.00 | 25.54 | 25.00 | 25.25 | 24.64 | 44,700 |
Jun 27, 2023 | 24.87 | 25.37 | 24.63 | 25.25 | 24.64 | 48,500 |
Jun 26, 2023 | 24.62 | 25.04 | 24.60 | 24.76 | 24.16 | 44,600 |
Jun 23, 2023 | 25.08 | 25.20 | 24.32 | 24.80 | 24.20 | 949,000 |
Jun 22, 2023 | 25.30 | 25.41 | 25.05 | 25.18 | 24.57 | 45,500 |
Jun 21, 2023 | 25.47 | 25.56 | 25.25 | 25.41 | 24.79 | 44,300 |
Jun 20, 2023 | 25.36 | 25.48 | 25.30 | 25.41 | 24.79 | 35,000 |
Jun 16, 2023 | 25.76 | 25.76 | 25.43 | 25.45 | 24.83 | 68,500 |
Jun 15, 2023 | 25.57 | 25.79 | 25.51 | 25.60 | 24.98 | 23,100 |
Jun 14, 2023 | 25.75 | 25.84 | 25.47 | 25.51 | 24.89 | 25,800 |
Jun 13, 2023 | 25.36 | 25.91 | 25.25 | 25.53 | 24.91 | 32,600 |
Jun 12, 2023 | 25.72 | 25.90 | 25.25 | 25.36 | 24.74 | 23,500 |
Jun 9, 2023 | 25.42 | 25.80 | 25.34 | 25.59 | 24.97 | 25,500 |
Jun 8, 2023 | 25.40 | 25.64 | 25.07 | 25.54 | 24.92 | 30,100 |
Jun 7, 2023 | 24.75 | 25.39 | 24.75 | 25.34 | 24.72 | 24,200 |
Jun 6, 2023 | 24.29 | 24.91 | 24.29 | 24.70 | 24.10 | 66,000 |
Jun 5, 2023 | 24.10 | 24.23 | 24.05 | 24.10 | 23.51 | 13,500 |
Jun 2, 2023 | 24.15 | 24.27 | 23.96 | 24.05 | 23.47 | 37,700 |
Jun 1, 2023 | 23.53 | 23.97 | 23.53 | 23.66 | 23.08 | 34,700 |
May 31, 2023 | 23.44 | 23.74 | 23.41 | 23.56 | 22.99 | 27,600 |
May 30, 2023 | 23.64 | 23.84 | 23.39 | 23.56 | 22.99 | 16,900 |
May 26, 2023 | 23.52 | 23.66 | 23.42 | 23.60 | 23.03 | 12,300 |
May 25, 2023 | 23.45 | 23.69 | 23.11 | 23.54 | 22.97 | 15,300 |
May 24, 2023 | 23.43 | 23.71 | 23.07 | 23.40 | 22.83 | 26,500 |
May 23, 2023 | 23.40 | 23.99 | 23.40 | 23.43 | 22.86 | 23,300 |
May 22, 2023 | 23.40 | 23.54 | 23.08 | 23.42 | 22.85 | 27,300 |
May 19, 2023 | 23.28 | 23.69 | 23.05 | 23.38 | 22.81 | 39,600 |
May 18, 2023 | 23.38 | 23.65 | 23.26 | 23.36 | 22.79 | 15,200 |
May 17, 2023 | 23.09 | 23.53 | 22.73 | 23.19 | 22.63 | 23,400 |
May 16, 2023 | 23.13 | 23.17 | 22.72 | 22.75 | 22.20 | 15,400 |
May 15, 2023 | 23.23 | 23.28 | 22.86 | 22.93 | 22.37 | 13,700 |
May 12, 2023 | 22.77 | 22.96 | 22.64 | 22.87 | 22.31 | 13,400 |
May 11, 2023 | 0.23 Dividend | |||||
May 11, 2023 | 22.98 | 23.28 | 22.55 | 22.81 | 22.26 | 17,500 |
May 10, 2023 | 23.15 | 23.29 | 22.57 | 23.10 | 22.31 | 16,000 |
May 9, 2023 | 22.72 | 23.05 | 22.11 | 22.98 | 22.20 | 21,500 |
May 8, 2023 | 22.89 | 23.76 | 22.36 | 22.75 | 21.98 | 26,000 |
May 5, 2023 | 22.85 | 23.40 | 22.85 | 22.92 | 22.14 | 33,000 |
May 4, 2023 | 23.11 | 24.11 | 22.38 | 22.68 | 21.91 | 34,500 |
May 3, 2023 | 23.61 | 23.78 | 23.19 | 23.29 | 22.50 | 28,700 |
May 2, 2023 | 25.05 | 25.05 | 23.39 | 23.47 | 22.67 | 51,200 |
May 1, 2023 | 25.59 | 25.74 | 24.89 | 24.96 | 24.11 | 37,500 |
Apr 28, 2023 | 26.12 | 26.50 | 25.60 | 25.75 | 24.87 | 62,900 |
Apr 27, 2023 | 26.36 | 26.67 | 25.79 | 26.15 | 25.26 | 26,300 |
Apr 26, 2023 | 25.56 | 26.52 | 25.56 | 25.97 | 25.09 | 28,300 |
Apr 25, 2023 | 26.60 | 26.77 | 25.81 | 25.87 | 24.99 | 23,300 |
Related Tickers
FRAF Franklin Financial Services Corporation
30.14
+0.97%
WSBF Waterstone Financial, Inc.
12.29
+6.41%
SSBI Summit State Bank
10.19
+3.98%
CZWI Citizens Community Bancorp, Inc.
10.75
-0.56%
EBTC Enterprise Bancorp, Inc.
24.80
+1.51%
FFWC FFW Corporation
34.52
-0.38%
AUBN Auburn National Bancorporation, Inc.
17.17
+0.18%
QCRH QCR Holdings, Inc.
58.57
+0.36%
CFSB CFSB Bancorp, Inc.
6.89
-0.72%
ESQ Esquire Financial Holdings, Inc.
46.95
+0.30%