Timberland Bancorp, Inc. - Price History
Monthly price history for TSBK (Timberland Bancorp, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $26.43 | $26.43 |
March 2024 | $26.92 | $26.92 |
February 2024 | $26.20 | $26.20 |
January 2024 | $27.72 | $27.97 |
December 2023 | $31.18 | $31.46 |
November 2023 | $28.88 | $29.14 |
October 2023 | $27.71 | $28.19 |
September 2023 | $26.64 | $27.10 |
August 2023 | $27.88 | $28.36 |
July 2023 | $30.53 | $31.29 |
June 2023 | $24.96 | $25.58 |
May 2023 | $22.99 | $23.56 |
April 2023 | $24.87 | $25.75 |
March 2023 | $26.10 | $27.02 |
February 2023 | $32.63 | $33.78 |
January 2023 | $31.95 | $33.30 |
December 2022 | $32.75 | $34.13 |
November 2022 | $33.29 | $34.70 |
October 2022 | $28.15 | $29.62 |
September 2022 | $26.28 | $27.65 |
August 2022 | $25.20 | $26.52 |
July 2022 | $24.03 | $25.50 |
June 2022 | $23.56 | $25 |
May 2022 | $23.94 | $25.40 |
April 2022 | $24.68 | $26.41 |
March 2022 | $25.24 | $27.01 |
February 2022 | $25.80 | $27.61 |
January 2022 | $25.75 | $27.78 |
December 2021 | $25.68 | $27.70 |
November 2021 | $25.58 | $27.59 |
October 2021 | $25.54 | $27.75 |
September 2021 | $26.59 | $28.90 |
August 2021 | $26.72 | $29.04 |
July 2021 | $26.19 | $28.76 |
June 2021 | $25.61 | $28.12 |
May 2021 | $26.56 | $29.16 |
April 2021 | $25.44 | $28.14 |
March 2021 | $25.14 | $27.81 |
February 2021 | $25.09 | $27.75 |
January 2021 | $22.57 | $25.25 |
December 2020 | $21.69 | $24.26 |
November 2020 | $21.30 | $23.83 |
October 2020 | $16.89 | $19.05 |
September 2020 | $15.96 | $18 |
August 2020 | $15.51 | $17.49 |
July 2020 | $14.60 | $16.66 |
June 2020 | $15.96 | $18.21 |
May 2020 | $15.75 | $17.97 |
April 2020 | $16.75 | $19.35 |
March 2020 | $15.83 | $18.29 |
February 2020 | $20.12 | $23.25 |
January 2020 | $24.20 | $28.16 |
December 2019 | $25.56 | $29.74 |
November 2019 | $25.47 | $29.64 |
October 2019 | $22.58 | $26.50 |
September 2019 | $23.43 | $27.50 |
August 2019 | $21.78 | $25.57 |
July 2019 | $23.40 | $27.64 |
June 2019 | $25.30 | $29.88 |
May 2019 | $20.64 | $24.38 |
April 2019 | $26.20 | $31.20 |
March 2019 | $23.49 | $27.98 |
February 2019 | $25.69 | $30.60 |
January 2019 | $23.49 | $28.12 |
December 2018 | $18.63 | $22.30 |
November 2018 | $23.64 | $28.30 |
October 2018 | $24.05 | $29.02 |
September 2018 | $25.89 | $31.24 |
August 2018 | $29.43 | $35.51 |
July 2018 | $29.92 | $36.22 |
June 2018 | $30.84 | $37.34 |
May 2018 | $26.96 | $32.64 |
April 2018 | $26.78 | $32.65 |
March 2018 | $24.94 | $30.40 |
February 2018 | $23.42 | $28.55 |
January 2018 | $22.78 | $27.90 |
December 2017 | $21.68 | $26.55 |
November 2017 | $23.45 | $28.72 |
October 2017 | $24.65 | $30.31 |
September 2017 | $25.49 | $31.34 |
August 2017 | $22.54 | $27.71 |
July 2017 | $21.78 | $26.96 |
June 2017 | $20.41 | $25.27 |
May 2017 | $18.35 | $22.72 |
April 2017 | $17.73 | $22.06 |
March 2017 | $18.01 | $22.40 |
February 2017 | $16.80 | $20.90 |
January 2017 | $16.73 | $20.91 |
December 2016 | $16.53 | $20.66 |
November 2016 | $15.30 | $19.13 |
October 2016 | $13.10 | $16.46 |
September 2016 | $12.53 | $15.75 |
August 2016 | $12.11 | $15.22 |
July 2016 | $11.96 | $15.11 |
June 2016 | $11.87 | $15 |
May 2016 | $11.85 | $14.98 |
April 2016 | $10.88 | $13.82 |
March 2016 | $9.95 | $12.64 |
February 2016 | $9.71 | $12.34 |
January 2016 | $9.77 | $12.49 |
December 2015 | $9.70 | $12.41 |
November 2015 | $9.80 | $12.53 |
October 2015 | $9.40 | $12.13 |
September 2015 | $8.44 | $10.89 |
August 2015 | $8.02 | $10.35 |
July 2015 | $8.24 | $10.70 |
June 2015 | $7.72 | $10.02 |
May 2015 | $7.96 | $10.34 |
April 2015 | $8.08 | $10.55 |
March 2015 | $8.15 | $10.64 |
February 2015 | $8.24 | $10.76 |
January 2015 | $8 | $10.50 |
December 2014 | $8.07 | $10.60 |
November 2014 | $8.05 | $10.57 |
October 2014 | $8.02 | $10.58 |
September 2014 | $7.99 | $10.54 |
August 2014 | $8.14 | $10.74 |
July 2014 | $7.75 | $10.27 |
June 2014 | $7.96 | $10.54 |
May 2014 | $8.10 | $10.74 |
April 2014 | $8.05 | $10.70 |
March 2014 | $8.05 | $10.70 |
February 2014 | $8.04 | $10.69 |
January 2014 | $8.21 | $10.96 |
December 2013 | $7.21 | $9.62 |
November 2013 | $6.64 | $8.86 |
October 2013 | $6.62 | $8.87 |
September 2013 | $6.72 | $9 |
August 2013 | $6.70 | $8.97 |
July 2013 | $6.51 | $8.75 |
June 2013 | $6.27 | $8.42 |
May 2013 | $6.10 | $8.19 |
April 2013 | $6.12 | $8.25 |
March 2013 | $6.09 | $8.21 |
February 2013 | $6.13 | $8.26 |
January 2013 | $6.08 | $8.22 |
December 2012 | $5.13 | $6.94 |
November 2012 | $4.64 | $6.28 |
October 2012 | $4.58 | $6.20 |
September 2012 | $4.44 | $6 |
August 2012 | $4.30 | $5.81 |
July 2012 | $3.83 | $5.18 |
June 2012 | $3.73 | $5.05 |
May 2012 | $3.67 | $4.96 |
April 2012 | $3.76 | $5.09 |
March 2012 | $3.44 | $4.66 |
February 2012 | $3.18 | $4.30 |
January 2012 | $3.18 | $4.30 |
December 2011 | $2.92 | $3.95 |
November 2011 | $2.93 | $3.97 |
October 2011 | $3.22 | $4.35 |
September 2011 | $2.99 | $4.04 |
August 2011 | $3.77 | $5.10 |
July 2011 | $4.10 | $5.54 |
June 2011 | $4.37 | $5.91 |
May 2011 | $4.09 | $5.53 |
April 2011 | $4.58 | $6.20 |
March 2011 | $4.15 | $5.61 |
February 2011 | $4.31 | $5.83 |
January 2011 | $3.42 | $4.62 |
December 2010 | $2.67 | $3.61 |
November 2010 | $2.81 | $3.80 |
October 2010 | $2.92 | $3.95 |
September 2010 | $2.99 | $4.04 |
August 2010 | $2.96 | $4 |
July 2010 | $2.92 | $3.95 |
June 2010 | $2.44 | $3.30 |
May 2010 | $3.01 | $4.07 |
April 2010 | $3.39 | $4.59 |
March 2010 | $2.96 | $4 |
February 2010 | $3.04 | $4.12 |
January 2010 | $3.26 | $4.42 |
December 2009 | $3.27 | $4.44 |
November 2009 | $3.32 | $4.50 |
October 2009 | $3.35 | $4.57 |
September 2009 | $3.40 | $4.64 |
August 2009 | $3.35 | $4.57 |
July 2009 | $3.60 | $4.98 |
June 2009 | $2.96 | $4.10 |
May 2009 | $3.46 | $4.80 |
April 2009 | $3.84 | $5.43 |
March 2009 | $3.65 | $5.16 |
February 2009 | $2.95 | $4.17 |
January 2009 | $4.09 | $5.87 |
December 2008 | $5.19 | $7.45 |
November 2008 | $4.77 | $6.85 |
October 2008 | $4.02 | $5.87 |
September 2008 | $5.17 | $7.55 |
August 2008 | $5.37 | $7.84 |
July 2008 | $4.59 | $6.80 |
June 2008 | $5.46 | $8.09 |
May 2008 | $7.41 | $10.98 |
April 2008 | $7.46 | $11.16 |
March 2008 | $7.78 | $11.65 |
February 2008 | $8.35 | $12.50 |
January 2008 | $8.53 | $12.87 |
December 2007 | $8.07 | $12.18 |
November 2007 | $10.08 | $15.21 |
October 2007 | $9.62 | $14.62 |
September 2007 | $10.30 | $15.65 |
August 2007 | $10.47 | $15.91 |
July 2007 | $10.73 | $16.40 |
June 2007 | $10.27 | $15.70 |
May 2007 | $11.41 | $34.88 |
April 2007 | $11.54 | $35.45 |
March 2007 | $11.47 | $35.25 |
February 2007 | $11.80 | $36.25 |
January 2007 | $11.85 | $36.58 |
December 2006 | $12.02 | $37.11 |
November 2006 | $12.01 | $37.08 |
October 2006 | $11.31 | $35.10 |
September 2006 | $11.31 | $35.10 |
August 2006 | $12.58 | $39.03 |
July 2006 | $10.46 | $32.61 |
June 2006 | $10.01 | $31.22 |
May 2006 | $9.88 | $30.80 |
April 2006 | $9.26 | $29.02 |
March 2006 | $9 | $28.20 |
February 2006 | $8.56 | $26.82 |
January 2006 | $7.74 | $24.40 |
December 2005 | $7.44 | $23.46 |
November 2005 | $7.41 | $23.36 |
October 2005 | $7.31 | $23.20 |
September 2005 | $7.31 | $23.20 |
August 2005 | $7.42 | $23.55 |
July 2005 | $7.29 | $23.30 |
June 2005 | $7.03 | $22.48 |
May 2005 | $7.20 | $23.01 |
April 2005 | $7.19 | $23.12 |
March 2005 | $6.87 | $22.11 |
February 2005 | $7.24 | $23.30 |
January 2005 | $7.26 | $23.50 |
December 2004 | $7.06 | $22.85 |
November 2004 | $7.57 | $24.50 |
October 2004 | $7.63 | $24.85 |
September 2004 | $7.21 | $23.47 |
August 2004 | $6.99 | $22.75 |
July 2004 | $6.85 | $22.45 |
June 2004 | $6.82 | $22.35 |
May 2004 | $6.86 | $22.49 |
April 2004 | $6.77 | $22.31 |
March 2004 | $7 | $23.08 |
February 2004 | $6.90 | $22.74 |
January 2004 | $7.01 | $23.24 |
December 2003 | $6.84 | $22.69 |
November 2003 | $7.33 | $24.31 |
October 2003 | $7.25 | $24.18 |
September 2003 | $7.17 | $23.90 |
August 2003 | $7.15 | $23.85 |
July 2003 | $6.82 | $22.75 |
June 2003 | $6.74 | $22.61 |
May 2003 | $6.31 | $21.16 |
April 2003 | $6.10 | $20.45 |
March 2003 | $5.64 | $19.04 |
February 2003 | $5.66 | $19.10 |
January 2003 | $5.51 | $18.70 |
December 2002 | $5.38 | $18.25 |
November 2002 | $5.30 | $18 |
October 2002 | $4.95 | $16.93 |
September 2002 | $4.90 | $16.74 |
August 2002 | $5.09 | $17.40 |
July 2002 | $4.75 | $16.35 |
June 2002 | $4.65 | $16 |
May 2002 | $4.97 | $17.12 |
April 2002 | $4.76 | $16.51 |
March 2002 | $4.44 | $15.40 |
February 2002 | $4.50 | $15.60 |
January 2002 | $4.50 | $15.60 |
December 2001 | $4.44 | $15.50 |
November 2001 | $4.23 | $14.75 |
October 2001 | $4.01 | $14.09 |
September 2001 | $4.21 | $14.80 |
August 2001 | $4.47 | $15.73 |
July 2001 | $4.49 | $15.90 |
June 2001 | $4.25 | $15.05 |
May 2001 | $4.38 | $15.50 |
April 2001 | $3.90 | $13.90 |
March 2001 | $4.07 | $14.50 |
February 2001 | $3.79 | $13.50 |
January 2001 | $3.88 | $13.81 |
December 2000 | $3.69 | $13.25 |
November 2000 | $3.52 | $12.62 |
October 2000 | $3.23 | $11.69 |
September 2000 | $3.32 | $12 |
August 2000 | $3.38 | $12.25 |
July 2000 | $3.08 | $11.25 |
June 2000 | $2.96 | $10.81 |
May 2000 | $2.50 | $9.12 |
April 2000 | $2.63 | $9.69 |
March 2000 | $2.66 | $9.81 |
February 2000 | $2.75 | $10.12 |
January 2000 | $2.86 | $10.62 |
December 1999 | $3.03 | $11.25 |
November 1999 | $3.17 | $11.75 |
October 1999 | $3.18 | $11.88 |
September 1999 | $3.06 | $11.44 |
August 1999 | $3.38 | $12.62 |
July 1999 | $3.29 | $12.38 |
June 1999 | $3.12 | $11.75 |
May 1999 | $3.02 | $11.38 |
April 1999 | $2.99 | $11.31 |
March 1999 | $3.06 | $11.56 |
February 1999 | $3.12 | $11.81 |
January 1999 | $3.16 | $12 |
December 1998 | $3.22 | $12.25 |
November 1998 | $3.32 | $12.62 |
October 1998 | $3.50 | $13.38 |
September 1998 | $3.44 | $13.12 |
August 1998 | $3.08 | $11.75 |
July 1998 | $3.85 | $14.75 |
June 1998 | $4.30 | $16.50 |
May 1998 | $4.50 | $17.25 |
April 1998 | $4.71 | $18.12 |
March 1998 | $4.65 | $17.88 |
February 1998 | $4.58 | $17.62 |
January 1998 | $4.03 | $15.50 |
TSBK
List: Contenders
Price: $25.12
Dividend Yield: 0.04%
Forward Dividend Yield: 3.82%
Payout Ratio: 30.38%
Dividend Per Share: 0.96 USD
Earnings Per Share: 3.16 USD
P/E Ratio: 8.59
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 71500
Market Capitalization: 200.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 10.94%
DGR5: 17.17%
DGR10: 30.00%