U.S. markets open in 9 hours 12 minutes
F S&P 500
5,106.75 +15.25 (+0.30%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,763.00 +113.25 (+0.64%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,312.10 +2.50 (+0.11%)
Timberland Bancorp, Inc. (TSBK)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 26.23 | 26.27 | 26.01 | 26.01 | 26.01 | 6,900 |
| 01 may 2024 | 25.38 | 25.77 | 24.89 | 25.77 | 25.77 | 8,100 |
| 30 abr 2024 | 24.36 | 24.76 | 24.36 | 24.40 | 24.40 | 8,900 |
| 29 abr 2024 | 25.00 | 25.00 | 24.55 | 24.60 | 24.60 | 6,100 |
| 26 abr 2024 | 25.47 | 25.59 | 24.88 | 25.25 | 25.25 | 7,500 |
| 25 abr 2024 | 25.35 | 25.54 | 24.74 | 25.12 | 25.12 | 12,800 |
| 24 abr 2024 | 25.00 | 26.32 | 25.00 | 26.32 | 26.32 | 10,000 |
| 23 abr 2024 | 24.45 | 25.18 | 24.45 | 24.87 | 24.87 | 10,900 |
| 22 abr 2024 | 24.81 | 25.07 | 24.47 | 25.07 | 25.07 | 10,300 |
| 19 abr 2024 | 24.36 | 24.82 | 24.36 | 24.81 | 24.81 | 8,700 |
| 18 abr 2024 | 24.40 | 24.40 | 24.36 | 24.37 | 24.37 | 14,200 |
| 17 abr 2024 | 24.85 | 24.85 | 24.34 | 24.39 | 24.39 | 7,600 |
| 16 abr 2024 | 24.64 | 24.90 | 24.53 | 24.53 | 24.53 | 12,000 |
| 15 abr 2024 | 24.80 | 24.91 | 24.64 | 24.70 | 24.70 | 10,900 |
| 12 abr 2024 | 25.14 | 25.14 | 24.62 | 24.90 | 24.90 | 9,100 |
| 11 abr 2024 | 24.28 | 25.06 | 24.28 | 25.05 | 25.05 | 15,300 |
| 10 abr 2024 | 25.06 | 25.06 | 23.93 | 24.49 | 24.49 | 23,700 |
| 09 abr 2024 | 25.56 | 25.56 | 25.31 | 25.31 | 25.31 | 3,200 |
| 08 abr 2024 | 25.64 | 25.82 | 25.63 | 25.82 | 25.82 | 4,700 |
| 05 abr 2024 | 25.47 | 25.75 | 25.26 | 25.75 | 25.75 | 4,600 |
| 04 abr 2024 | 25.70 | 25.70 | 25.44 | 25.44 | 25.44 | 5,400 |
| 03 abr 2024 | 25.44 | 25.67 | 25.27 | 25.53 | 25.53 | 7,500 |
| 02 abr 2024 | 26.35 | 26.35 | 25.55 | 25.55 | 25.55 | 14,100 |
| 01 abr 2024 | 26.41 | 26.43 | 26.25 | 26.43 | 26.43 | 4,700 |
| 28 mar 2024 | 26.56 | 26.92 | 26.37 | 26.92 | 26.92 | 7,100 |
| 27 mar 2024 | 25.88 | 26.48 | 25.86 | 26.48 | 26.48 | 8,900 |
| 26 mar 2024 | 26.29 | 26.29 | 25.55 | 25.70 | 25.70 | 12,200 |
| 25 mar 2024 | 26.76 | 26.77 | 26.26 | 26.26 | 26.26 | 8,300 |
| 22 mar 2024 | 26.72 | 26.72 | 26.51 | 26.51 | 26.51 | 5,700 |
| 21 mar 2024 | 26.50 | 26.88 | 26.30 | 26.88 | 26.88 | 10,900 |
| 20 mar 2024 | 26.32 | 26.62 | 26.32 | 26.50 | 26.50 | 8,000 |
| 19 mar 2024 | 25.41 | 26.46 | 25.41 | 26.10 | 26.10 | 10,200 |
| 18 mar 2024 | 26.56 | 26.56 | 25.48 | 25.53 | 25.53 | 10,200 |
| 15 mar 2024 | 25.37 | 26.49 | 25.37 | 26.29 | 26.29 | 29,000 |
| 14 mar 2024 | 26.00 | 26.37 | 25.53 | 25.61 | 25.61 | 16,500 |
| 13 mar 2024 | 26.06 | 26.33 | 26.01 | 26.33 | 26.33 | 9,900 |
| 12 mar 2024 | 26.55 | 26.56 | 26.10 | 26.10 | 26.10 | 5,700 |
| 11 mar 2024 | 26.79 | 26.79 | 26.55 | 26.56 | 26.56 | 7,300 |
| 08 mar 2024 | 26.86 | 26.96 | 26.47 | 26.60 | 26.60 | 11,600 |
| 07 mar 2024 | 26.85 | 27.23 | 26.31 | 26.60 | 26.60 | 16,200 |
| 06 mar 2024 | 26.25 | 26.95 | 26.24 | 26.50 | 26.50 | 8,000 |
| 05 mar 2024 | 25.61 | 26.58 | 25.61 | 26.57 | 26.57 | 7,300 |
| 04 mar 2024 | 25.31 | 25.61 | 25.31 | 25.60 | 25.60 | 11,200 |
| 01 mar 2024 | 26.01 | 26.01 | 25.50 | 25.50 | 25.50 | 9,600 |
| 29 feb 2024 | 26.40 | 26.60 | 25.79 | 26.20 | 26.20 | 35,800 |
| 28 feb 2024 | 26.55 | 26.70 | 25.82 | 26.01 | 26.01 | 11,100 |
| 27 feb 2024 | 26.89 | 27.10 | 26.50 | 26.75 | 26.75 | 8,200 |
| 26 feb 2024 | 26.77 | 27.35 | 26.51 | 26.57 | 26.57 | 7,600 |
| 23 feb 2024 | 26.60 | 27.35 | 26.44 | 26.79 | 26.79 | 16,500 |
| 22 feb 2024 | 26.51 | 26.99 | 26.20 | 26.54 | 26.54 | 24,000 |
| 21 feb 2024 | 27.04 | 27.04 | 26.50 | 26.66 | 26.66 | 29,000 |
| 20 feb 2024 | 27.60 | 27.83 | 26.78 | 26.84 | 26.84 | 10,300 |
| 16 feb 2024 | 27.67 | 27.98 | 27.43 | 27.98 | 27.98 | 7,100 |
| 15 feb 2024 | 27.40 | 27.79 | 27.28 | 27.79 | 27.79 | 34,900 |
| 14 feb 2024 | 26.65 | 26.80 | 26.36 | 26.80 | 26.80 | 19,700 |
| 13 feb 2024 | 26.82 | 27.25 | 26.07 | 26.08 | 26.08 | 26,600 |
| 12 feb 2024 | 27.29 | 27.58 | 27.24 | 27.24 | 27.24 | 12,300 |
| 09 feb 2024 | 26.80 | 26.90 | 26.51 | 26.66 | 26.66 | 11,900 |
| 08 feb 2024 | 26.78 | 27.23 | 26.52 | 26.72 | 26.72 | 12,700 |
| 08 feb 2024 | 0.24 Dividendo | |||||
| 07 feb 2024 | 27.00 | 27.30 | 26.31 | 26.80 | 26.56 | 12,200 |
| 06 feb 2024 | 27.14 | 27.14 | 26.65 | 27.00 | 26.76 | 17,800 |
| 05 feb 2024 | 27.15 | 27.47 | 26.85 | 27.13 | 26.89 | 14,000 |
| 02 feb 2024 | 27.58 | 28.13 | 26.96 | 27.01 | 26.77 | 12,900 |
| 01 feb 2024 | 28.07 | 28.17 | 27.04 | 27.92 | 27.67 | 29,400 |
| 31 ene 2024 | 29.04 | 29.45 | 27.75 | 27.97 | 27.72 | 11,300 |
| 30 ene 2024 | 29.00 | 29.58 | 28.93 | 29.30 | 29.04 | 10,900 |
| 29 ene 2024 | 29.38 | 29.41 | 28.91 | 29.10 | 28.84 | 11,500 |
| 26 ene 2024 | 29.93 | 30.00 | 29.12 | 29.35 | 29.09 | 9,200 |
| 25 ene 2024 | 29.94 | 29.94 | 29.25 | 29.69 | 29.42 | 17,200 |
| 24 ene 2024 | 29.59 | 29.95 | 29.54 | 29.61 | 29.34 | 6,900 |
| 23 ene 2024 | 30.20 | 30.27 | 28.93 | 29.47 | 29.21 | 19,100 |
| 22 ene 2024 | 29.85 | 30.40 | 29.56 | 30.25 | 29.98 | 13,800 |
| 19 ene 2024 | 29.05 | 29.57 | 28.57 | 29.49 | 29.23 | 19,200 |
| 18 ene 2024 | 28.86 | 28.97 | 28.45 | 28.86 | 28.60 | 7,100 |
| 17 ene 2024 | 28.26 | 28.90 | 28.26 | 28.86 | 28.60 | 11,000 |
| 16 ene 2024 | 28.66 | 29.03 | 28.50 | 28.58 | 28.32 | 12,000 |
| 12 ene 2024 | 29.37 | 29.74 | 28.87 | 28.88 | 28.62 | 10,200 |
| 11 ene 2024 | 29.09 | 29.25 | 28.67 | 29.25 | 28.99 | 15,000 |
| 10 ene 2024 | 28.83 | 29.21 | 28.70 | 29.21 | 28.95 | 16,200 |
| 09 ene 2024 | 29.70 | 29.79 | 28.89 | 29.03 | 28.77 | 14,200 |
| 08 ene 2024 | 30.00 | 30.14 | 29.66 | 29.90 | 29.63 | 12,200 |
| 05 ene 2024 | 29.96 | 30.36 | 29.90 | 30.05 | 29.78 | 31,400 |
| 04 ene 2024 | 30.36 | 30.58 | 29.93 | 30.05 | 29.78 | 16,800 |
| 03 ene 2024 | 31.28 | 31.37 | 30.34 | 30.34 | 30.07 | 24,500 |
| 02 ene 2024 | 31.36 | 31.60 | 31.21 | 31.36 | 31.08 | 21,600 |
| 29 dic 2023 | 31.71 | 31.80 | 31.46 | 31.46 | 31.18 | 14,100 |
| 28 dic 2023 | 31.75 | 31.92 | 31.60 | 31.81 | 31.53 | 25,400 |
| 27 dic 2023 | 31.70 | 31.78 | 31.54 | 31.65 | 31.37 | 19,000 |
| 26 dic 2023 | 31.60 | 31.74 | 31.40 | 31.59 | 31.31 | 44,100 |
| 22 dic 2023 | 31.40 | 31.57 | 31.40 | 31.56 | 31.28 | 31,200 |
| 21 dic 2023 | 31.52 | 31.61 | 31.30 | 31.50 | 31.22 | 27,100 |
| 20 dic 2023 | 31.53 | 31.77 | 31.35 | 31.38 | 31.10 | 39,400 |
| 19 dic 2023 | 31.90 | 31.90 | 31.54 | 31.66 | 31.38 | 43,200 |
| 18 dic 2023 | 32.02 | 32.05 | 31.67 | 31.76 | 31.48 | 38,500 |
| 15 dic 2023 | 31.84 | 32.20 | 31.74 | 31.90 | 31.61 | 110,000 |
| 14 dic 2023 | 31.75 | 31.85 | 31.34 | 31.65 | 31.37 | 36,100 |
| 13 dic 2023 | 30.72 | 31.59 | 30.62 | 31.21 | 30.93 | 65,300 |
| 12 dic 2023 | 30.41 | 30.70 | 30.41 | 30.60 | 30.33 | 16,800 |
| 11 dic 2023 | 30.60 | 30.74 | 30.20 | 30.50 | 30.23 | 19,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.