Premium
Timberland Bancorp Inc (TSBK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.164203612479 | 30.45 | 39.99 | 30.04 | 9124 | 30.51486314 | CS |
| 4 | 1.36 | 4.68319559229 | 29.04 | 39.99 | 29.04 | 8173 | 30.32759469 | CS |
| 12 | -2.94 | -8.81823635273 | 33.34 | 39.99 | 27.57 | 10869 | 30.97317619 | CS |
| 26 | 0.72 | 2.42587601078 | 29.68 | 39.99 | 27.57 | 12067 | 31.01661864 | CS |
| 52 | 2.8 | 10.1449275362 | 27.6 | 39.99 | 23.93 | 12437 | 28.76978476 | CS |
| 156 | 3.1 | 11.3553113553 | 27.3 | 39.99 | 22.11 | 16553 | 28.38898531 | CS |
| 260 | 2.79 | 10.1050344078 | 27.61 | 39.99 | 13.6 | 17660 | 26.77289629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 30.4 | -0.1 | -0.33 | 30.06 | 30.46 | 30.04 | 4808 |
| 1739921700 | 30.5 | 0.02 | 0.07 | 30.36 | 30.69 | 30.325 | 20625 |
| 1739576100 | 30.48 | -0.22 | -0.72 | 30.55 | 30.648 | 30.29 | 5407 |
| 1739489700 | 30.7 | 0.41 | 1.35 | 30.45 | 30.7 | 30.14 | 5657 |
| 1739403300 | 30.29 | -0.78 | -2.51 | 30.37 | 30.66 | 30.29 | 5826 |
| 1739316900 | 31.07 | 0.28 | 0.91 | 30.52 | 31.3 | 30.46 | 7917 |
| 1739230500 | 30.79 | -0.14 | -0.45 | 31.09 | 31.615 | 30.5414 | 8141 |
| 1738971300 | 30.93 | -0.28 | -0.90 | 30.98 | 31 | 30.51 | 6949 |
| 1738884900 | 31.21 | 0.06 | 0.19 | 31.42 | 31.42 | 30.99 | 5654 |
| 1738798500 | 31.15 | 0.88 | 2.91 | 30.32 | 31.5 | 30.32 | 9511 |
| 1738712100 | 30.27 | 0.57 | 1.92 | 29.73 | 30.27 | 29.73 | 4942 |
| 1738625700 | 29.7 | -0.32 | -1.07 | 29.8 | 30.06 | 29.3513 | 9970 |
| 1738366500 | 30.02 | -0.13 | -0.43 | 29.88 | 30.55 | 29.81 | 10164 |
| 1738280100 | 30.15 | 0.11 | 0.37 | 29.93 | 30.15 | 29.925 | 4785 |
| 1738193700 | 30.04 | 0.03 | 0.10 | 30.37 | 30.37 | 29.43 | 11893 |
| 1738107300 | 30.01 | 0.49 | 1.66 | 29.8 | 30.14 | 29.65 | 4207 |
| 1738020900 | 29.52 | 0.13 | 0.44 | 29.18 | 29.96 | 29.18 | 10694 |
| 1737761700 | 29.39 | 0.36 | 1.24 | 29.04 | 30.04 | 29.04 | 9966 |
| 1737675300 | 29.03 | 0 | 0.00 | 29.03 | 29.03 | 29.03 | 0 |
| 1737588900 | 29.03 | -0.42 | -1.43 | 29.25 | 29.51 | 28.69 | 13332 |
| 1737502500 | 29.45 | 0.07 | 0.24 | 29.86 | 29.95 | 29.45 | 12761 |
| 1737156900 | 29.38 | 0.17 | 0.58 | 29.28 | 29.47 | 28.964 | 7150 |
| 1737070500 | 29.21 | -0.76 | -2.54 | 29.87 | 29.87 | 29.21 | 6696 |
| 1736984100 | 29.97 | 0.85 | 2.92 | 29.98 | 29.9866 | 29.3199 | 9404 |
| 1736897700 | 29.12 | 0.56 | 1.96 | 28.69 | 29.2 | 28.69 | 5824 |
| 1736811300 | 28.56 | 0.06 | 0.21 | 28.15 | 28.9 | 28.15 | 6520 |
| 1736552100 | 28.5 | -0.49 | -1.69 | 28.57 | 28.6 | 27.57 | 19238 |
| 1736379300 | 28.99 | 0.06 | 0.21 | 28.9179 | 29.02 | 28.75 | 7139 |
| 1736292900 | 28.93 | -0.33 | -1.13 | 28.9344 | 29.22 | 28.51 | 10847 |
| 1736206500 | 29.26 | -0.72 | -2.40 | 29.9 | 30.2 | 29.16 | 10940 |
| 1735947300 | 29.98 | 0.25 | 0.84 | 29.42 | 29.98 | 29.42 | 5192 |
| 1735860900 | 29.73 | -0.78 | -2.56 | 30.36 | 30.36 | 29.35 | 12106 |
| 1735688100 | 30.51 | 0.15 | 0.48 | 30.3 | 30.7072 | 30.26 | 8683 |
| 1735601700 | 30.365 | -0.16 | -0.51 | 30.56 | 30.985 | 30.365 | 8736 |
| 1735342500 | 30.52 | -0.79 | -2.52 | 31 | 31 | 30.36 | 9683 |
| 1735256100 | 31.31 | -0.34 | -1.07 | 31.3 | 31.57 | 31.11 | 5693 |
| 1735077840 | 31.65 | 0.61 | 1.97 | 30.975 | 31.73 | 30.975 | 7910 |
| 1734996900 | 31.04 | -0.17 | -0.54 | 31.01 | 31.5 | 30.855 | 13506 |
| 1734737700 | 31.21 | 0.42 | 1.36 | 31.17 | 31.74 | 30.64 | 47427 |
| 1734651300 | 30.79 | -0.61 | -1.94 | 31.89 | 33.15 | 30.79 | 14496 |
| 1734564900 | 31.4 | -1.36 | -4.15 | 32.92 | 33.13 | 31.06 | 25919 |
| 1734478500 | 32.759999 | 0.24 | 0.74 | 32.619999 | 32.799999 | 32.4 | 16215 |
| 1734392100 | 32.52 | -0.19 | -0.58 | 32.4844 | 32.948099 | 32.4844 | 6953 |
| 1734132900 | 32.71 | -0.17 | -0.52 | 32.43 | 32.89 | 32.2 | 7247 |
| 1734046500 | 32.88 | -0.02 | -0.06 | 33.189999 | 33.27 | 32.25 | 17652 |
| 1733960100 | 32.9 | -0.13 | -0.39 | 33.35 | 33.58 | 32.9 | 13982 |
| 1733873700 | 33.03 | 0.13 | 0.40 | 32.54 | 33.549999 | 32.54 | 13480 |
| 1733787300 | 32.9 | -0.36 | -1.08 | 33.299999 | 33.49 | 32.9 | 8652 |
| 1733528100 | 33.259999 | 0.2 | 0.60 | 33.06 | 33.2813 | 33 | 7460 |
| 1733441700 | 33.06 | 0.04 | 0.12 | 33 | 33.28 | 32.95 | 12178 |
| 1733355300 | 33.02 | 0.25 | 0.76 | 32.92 | 33.02 | 32.5948 | 8451 |
| 1733268900 | 32.77 | -0.62 | -1.86 | 33.78 | 33.78 | 32.77 | 13944 |
| 1733182500 | 33.39 | 1 | 3.09 | 32.5 | 33.54 | 32.35 | 18588 |
| 1732917840 | 32.39 | -0.66 | -2.00 | 33.34 | 33.34 | 32.299999 | 14944 |
| 1732750500 | 33.049999 | 0.63 | 1.94 | 32.53 | 33.049999 | 32.53 | 6363 |
| 1732664100 | 32.42 | -0.9 | -2.70 | 33.009999 | 33.095 | 32.42 | 10029 |
| 1732577700 | 33.32 | 0.32 | 0.97 | 33.45 | 33.77 | 33.009999 | 15027 |
| 1732318500 | 33 | -0.05 | -0.15 | 32.99 | 33.229999 | 32.799999 | 13543 |
| 1732232100 | 33.049999 | 0.67 | 2.07 | 32.77 | 33.145 | 32.615 | 13425 |
| 1732145700 | 32.38 | 0.47 | 1.47 | 31.98 | 32.38 | 31.75 | 9196 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
