Timberland

TSBK
🏛️ usa →
33.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.73 27.75 27.56 27.70 0.0M
2021-12-30 27.67 27.75 27.55 27.69 0.0M
2021-12-29 27.65 27.73 27.51 27.69 0.0M
2021-12-28 27.58 27.94 27.50 27.77 0.0M
2021-12-27 27.60 28.00 27.51 27.58 0.0M
2021-12-23 27.45 27.78 27.45 27.72 0.0M
2021-12-22 27.20 27.50 27.20 27.45 0.0M
2021-12-21 27.16 27.51 27.00 27.25 0.0M
2021-12-20 26.72 27.43 26.68 26.90 0.0M
2021-12-17 27.48 27.64 27.01 27.01 0.0M
2021-12-16 27.53 27.95 27.53 27.61 0.0M
2021-12-15 27.30 28.00 27.30 27.67 0.0M
2021-12-14 27.62 27.69 27.29 27.30 0.0M
2021-12-13 27.51 27.95 27.51 27.71 0.0M
2021-12-10 27.79 27.95 27.54 27.79 0.0M
2021-12-09 27.52 27.75 27.52 27.70 0.0M
2021-12-08 27.57 27.79 27.54 27.76 0.0M
2021-12-07 27.85 27.85 27.41 27.59 0.0M
2021-12-06 27.94 27.94 27.32 27.55 0.0M
2021-12-03 28.00 28.00 27.42 27.95 0.0M
2021-12-02 27.75 28.03 27.36 27.80 0.0M
2021-12-01 28.00 28.00 27.29 27.77 0.0M
2021-11-30 27.31 27.76 27.29 27.59 0.0M
2021-11-29 27.98 28.03 27.35 27.42 0.0M
2021-11-26 27.84 28.35 27.61 27.70 0.0M
2021-11-24 28.15 28.19 27.80 28.19 0.0M
2021-11-23 28.05 28.35 28.05 28.13 0.0M
2021-11-22 28.11 28.25 28.11 28.12 0.0M
2021-11-19 28.23 28.23 28.06 28.06 0.0M
2021-11-18 28.15 28.20 28.03 28.11 0.0M
2021-11-17 28.52 28.55 28.11 28.15 0.0M
2021-11-16 28.74 28.78 28.52 28.53 0.0M
2021-11-15 28.31 28.60 28.31 28.60 0.0M
2021-11-12 28.40 28.40 28.40 28.40 0.0M
2021-11-11 28.68 28.68 28.25 28.59 0.0M
2021-11-10 28.81 28.81 28.35 28.43 0.0M
2021-11-09 28.50 28.77 28.35 28.56 0.0M
2021-11-08 28.25 28.50 28.03 28.42 0.0M
2021-11-05 28.06 28.46 28.06 28.18 0.0M
2021-11-04 28.10 28.26 27.86 28.09 0.0M
2021-11-03 27.75 28.30 27.75 27.98 0.0M
2021-11-02 27.89 28.01 27.66 27.73 0.0M
2021-11-01 28.02 28.08 27.69 27.98 0.0M
2021-10-29 28.00 28.14 27.50 27.75 0.0M
2021-10-27 27.82 27.86 27.81 27.85 0.0M
2021-10-26 28.03 28.05 27.81 28.00 0.0M
2021-10-25 28.44 28.76 28.02 28.11 0.0M
2021-10-22 28.10 28.28 28.10 28.28 0.0M
2021-10-21 28.06 28.61 28.06 28.15 0.0M
2021-10-20 28.35 28.61 28.22 28.22 0.0M
2021-10-19 28.46 28.62 28.16 28.20 0.0M
2021-10-18 28.88 28.88 28.46 28.46 0.0M
2021-10-15 29.00 29.12 28.76 28.80 0.0M
2021-10-14 29.02 29.15 28.74 29.02 0.0M
2021-10-13 28.99 29.18 28.75 28.83 0.0M
2021-10-12 29.00 29.25 28.90 29.00 0.0M
2021-10-11 28.75 29.25 28.75 29.16 0.0M
2021-10-08 29.07 29.07 28.82 29.04 0.0M
2021-10-07 29.03 29.49 28.76 29.20 0.0M
2021-10-06 28.94 29.18 28.94 29.02 0.0M
2021-10-05 29.23 29.28 28.79 29.25 0.0M
2021-10-04 29.48 29.51 28.83 29.50 0.0M
2021-10-01 28.95 29.90 28.95 29.55 0.0M
2021-09-30 28.54 28.96 28.26 28.90 0.0M
2021-09-29 28.23 28.61 28.16 28.50 0.0M
2021-09-28 28.20 28.33 27.89 28.23 0.0M
2021-09-27 28.08 28.45 27.92 28.23 0.0M
2021-09-24 27.62 27.91 27.62 27.86 0.0M
2021-09-23 27.95 28.21 27.53 27.84 0.0M
2021-09-22 28.08 28.21 27.88 27.88 0.0M
2021-09-21 28.14 28.25 28.00 28.05 0.0M
2021-09-20 28.25 28.61 27.95 28.19 0.0M
2021-09-17 28.00 28.61 28.00 28.61 0.0M
2021-09-16 28.20 28.20 27.85 28.14 0.0M
2021-09-15 28.06 28.26 27.92 28.00 0.0M
2021-09-14 28.11 28.36 27.53 28.19 0.0M
2021-09-13 28.50 28.50 28.01 28.16 0.0M
2021-09-10 28.78 29.00 28.31 28.31 0.0M
2021-09-09 28.76 29.04 28.65 28.69 0.0M
2021-09-08 29.07 29.07 28.79 28.93 0.0M
2021-09-07 29.20 29.20 28.80 28.95 0.0M
2021-09-03 29.21 29.21 28.79 29.17 0.0M
2021-09-02 29.05 29.25 29.04 29.10 0.0M
2021-09-01 28.91 29.07 28.75 28.91 0.0M
2021-08-31 28.93 29.27 28.93 29.04 0.0M
2021-08-30 29.27 29.92 29.00 29.00 0.0M
2021-08-27 29.20 29.77 29.00 29.12 0.0M
2021-08-26 29.20 29.40 28.72 29.10 0.0M
2021-08-25 28.86 29.46 28.64 29.05 0.0M
2021-08-24 29.03 29.16 28.62 28.63 0.0M
2021-08-23 28.75 28.86 28.52 28.75 0.0M
2021-08-20 28.58 28.69 28.49 28.69 0.0M
2021-08-19 28.77 28.78 28.45 28.61 0.0M
2021-08-18 29.06 29.06 28.75 28.80 0.0M
2021-08-17 29.29 29.29 28.69 28.98 0.0M
2021-08-16 29.29 29.50 29.00 29.50 0.0M
2021-08-13 29.54 29.56 29.08 29.37 0.0M
2021-08-12 29.76 29.76 29.45 29.62 0.0M
2021-08-11 29.55 29.99 29.55 29.99 0.0M
2021-08-10 29.59 29.65 29.46 29.65 0.0M
2021-08-09 29.53 29.63 29.40 29.43 0.0M
2021-08-06 29.37 29.57 29.03 29.46 0.0M
2021-08-05 28.90 29.24 28.73 29.23 0.0M
2021-08-04 28.91 28.98 28.62 28.66 0.0M
2021-08-03 29.00 29.21 28.81 29.00 0.0M
2021-08-02 29.03 29.31 28.68 28.82 0.0M
2021-07-30 28.81 28.93 28.73 28.76 0.0M
2021-07-29 28.98 28.98 28.67 28.76 0.0M
2021-07-28 28.14 28.94 28.10 28.80 0.0M
2021-07-27 28.32 28.57 28.09 28.19 0.1M
2021-07-26 28.28 28.84 28.22 28.22 0.0M
2021-07-23 28.16 28.38 28.02 28.30 0.0M
2021-07-22 28.48 28.48 28.00 28.01 0.0M
2021-07-21 28.38 28.96 28.38 28.58 0.0M
2021-07-20 28.06 28.81 28.06 28.10 0.1M
2021-07-19 28.20 28.29 27.90 28.02 0.0M
2021-07-16 28.75 28.77 28.41 28.41 0.0M
2021-07-15 28.16 28.89 28.16 28.75 0.0M
2021-07-14 28.33 28.33 28.07 28.07 0.0M
2021-07-13 28.46 28.55 28.24 28.24 0.0M
2021-07-12 28.47 28.80 28.27 28.75 0.0M
2021-07-09 28.16 28.57 28.16 28.46 0.0M
2021-07-08 27.89 28.03 27.70 27.90 0.0M
2021-07-07 27.98 28.20 27.95 28.00 0.0M
2021-07-06 28.38 28.70 27.95 28.10 0.0M
2021-07-02 28.34 28.50 28.16 28.27 0.0M
2021-07-01 28.19 28.61 28.18 28.40 0.0M
2021-06-30 28.28 28.50 28.06 28.12 0.0M
2021-06-29 28.85 29.06 28.24 28.30 0.0M
2021-06-28 28.96 29.05 28.75 28.80 0.0M
2021-06-25 28.30 29.40 27.93 28.93 1.0M
2021-06-24 28.49 28.90 27.77 28.31 0.1M
2021-06-23 28.14 28.76 28.11 28.27 0.0M
2021-06-22 27.79 28.33 27.66 28.16 0.0M
2021-06-21 27.71 28.40 27.71 27.82 0.0M
2021-06-18 27.75 28.22 27.49 27.65 0.1M
2021-06-17 28.77 28.77 27.61 27.83 0.0M
2021-06-16 28.56 28.92 28.06 28.62 0.0M
2021-06-15 28.78 28.85 28.65 28.70 0.0M
2021-06-14 28.85 28.85 28.66 28.70 0.0M
2021-06-11 28.80 28.99 28.75 28.80 0.0M
2021-06-10 29.07 29.19 28.75 28.75 0.0M
2021-06-09 28.87 28.98 28.70 28.82 0.0M
2021-06-08 28.78 28.98 28.75 28.78 0.0M
2021-06-07 29.24 29.24 28.75 28.96 0.0M
2021-06-04 28.91 29.15 28.75 28.97 0.0M
2021-06-03 28.90 29.03 28.75 28.80 0.0M
2021-06-02 29.88 29.88 28.79 28.97 0.0M
2021-06-01 29.47 29.86 29.03 29.68 0.0M
2021-05-28 29.48 29.49 28.78 29.16 0.0M
2021-05-27 29.35 29.47 28.88 29.34 0.0M
2021-05-26 28.85 29.20 28.75 29.06 0.0M
2021-05-25 29.10 29.48 28.75 28.77 0.0M
2021-05-24 29.33 29.48 28.75 29.20 0.0M
2021-05-21 29.75 29.75 28.95 29.03 0.0M
2021-05-20 30.00 30.00 29.30 29.49 0.0M
2021-05-19 29.34 29.99 28.77 29.92 0.0M
2021-05-18 29.46 29.89 28.91 29.55 0.0M
2021-05-17 29.96 30.00 29.48 29.72 0.0M
2021-05-14 29.58 30.11 29.42 29.71 0.0M
2021-05-13 28.53 29.61 28.53 29.53 0.0M
2021-05-12 28.76 29.17 28.67 28.70 0.0M
2021-05-11 28.65 29.01 28.50 28.83 0.0M
2021-05-10 29.59 29.62 28.68 28.75 0.0M
2021-05-07 28.43 29.92 28.43 29.34 0.0M
2021-05-06 28.40 28.79 28.40 28.55 0.0M
2021-05-05 28.64 28.84 28.37 28.71 0.0M
2021-05-04 28.84 28.84 28.20 28.47 0.0M
2021-05-03 28.57 29.19 28.22 28.88 0.0M
2021-04-30 28.11 28.82 28.11 28.14 0.0M
2021-04-29 28.72 28.72 28.02 28.22 0.0M
2021-04-28 27.56 28.33 27.36 28.16 0.0M
2021-04-27 27.70 27.70 27.33 27.33 0.0M
2021-04-26 27.79 27.81 27.38 27.74 0.0M
2021-04-23 27.53 27.91 27.45 27.45 0.0M
2021-04-22 27.53 27.68 27.20 27.27 0.0M
2021-04-21 27.35 27.77 27.35 27.51 0.0M
2021-04-20 27.51 27.64 27.26 27.55 0.0M
2021-04-19 27.74 27.74 27.16 27.50 0.0M
2021-04-16 27.35 27.66 27.10 27.55 0.0M
2021-04-15 26.83 27.71 26.83 27.06 0.0M
2021-04-14 27.20 27.52 26.84 26.99 0.0M
2021-04-13 27.02 28.14 27.02 27.12 0.0M
2021-04-12 27.45 27.85 27.45 27.50 0.0M
2021-04-09 27.50 27.61 27.32 27.34 0.0M
2021-04-08 27.00 27.32 26.82 27.32 0.0M
2021-04-07 27.65 27.65 26.79 27.01 0.0M
2021-04-06 27.55 27.79 27.40 27.65 0.0M
2021-04-05 29.10 29.10 27.64 27.66 0.0M
2021-04-01 27.72 28.87 27.72 28.87 0.0M
2021-03-31 27.60 28.30 27.38 27.81 0.0M
2021-03-30 27.43 27.82 27.26 27.80 0.0M
2021-03-29 28.64 28.64 27.27 27.43 0.0M
2021-03-26 28.84 28.92 28.13 28.92 0.0M
2021-03-25 27.85 29.25 27.22 28.84 0.0M
2021-03-24 28.13 29.28 27.27 27.28 0.0M
2021-03-23 28.63 28.63 27.77 27.90 0.0M
2021-03-22 30.17 30.17 28.58 28.70 0.0M
2021-03-19 29.72 30.75 29.34 30.45 0.1M
2021-03-18 29.26 30.36 29.26 29.72 0.0M
2021-03-17 29.06 29.23 27.75 29.11 0.0M
2021-03-16 30.19 30.19 28.75 29.11 0.0M
2021-03-15 30.36 30.36 29.83 30.06 0.0M
2021-03-12 30.25 30.56 29.86 30.39 0.0M
2021-03-11 30.00 30.21 29.81 30.21 0.0M
2021-03-10 29.46 29.99 29.46 29.81 0.0M
2021-03-09 29.96 29.96 29.44 29.46 0.0M
2021-03-08 29.56 29.99 29.48 29.99 0.0M
2021-03-05 28.96 29.75 28.83 29.43 0.0M
2021-03-04 28.54 29.52 28.30 28.75 0.0M
2021-03-03 28.05 29.15 28.05 28.29 0.0M
2021-03-02 28.22 28.30 27.83 28.01 0.0M
2021-03-01 28.30 28.52 28.07 28.28 0.0M
2021-02-26 27.99 28.38 27.75 27.75 0.0M
2021-02-25 28.35 28.35 27.75 27.80 0.0M
2021-02-24 27.75 28.81 27.75 28.18 0.0M
2021-02-23 27.25 27.98 27.25 27.77 0.0M
2021-02-22 27.01 27.55 27.00 27.29 0.0M
2021-02-19 26.81 27.20 26.18 27.20 0.0M
2021-02-18 27.00 27.50 27.00 27.00 0.0M
2021-02-17 27.10 27.36 27.03 27.23 0.0M
2021-02-16 27.06 27.45 26.62 27.09 0.0M
2021-02-12 27.02 27.18 26.39 27.05 0.0M
2021-02-11 27.74 27.75 26.93 26.95 0.0M
2021-02-10 27.75 27.75 27.28 27.74 0.0M
2021-02-09 27.67 27.75 27.36 27.75 0.0M
2021-02-08 27.15 27.67 27.11 27.67 0.0M
2021-02-05 26.60 27.24 26.60 27.10 0.0M
2021-02-04 25.95 26.60 25.95 26.54 0.0M
2021-02-03 26.19 26.36 25.79 25.82 0.0M
2021-02-02 25.74 26.33 25.68 26.01 0.0M
2021-02-01 25.47 25.94 25.20 25.25 0.0M
2021-01-29 26.00 26.00 25.24 25.25 0.0M
2021-01-28 26.20 26.87 25.86 26.06 0.0M
2021-01-27 27.24 27.43 25.75 25.85 0.0M
2021-01-26 27.58 28.00 27.05 27.39 0.0M
2021-01-25 27.59 27.71 27.18 27.27 0.0M
2021-01-22 27.21 27.80 27.16 27.80 0.0M
2021-01-21 27.53 27.74 27.20 27.50 0.0M
2021-01-20 27.50 27.63 27.50 27.55 0.0M
2021-01-19 27.67 27.67 27.45 27.50 0.0M
2021-01-15 27.18 27.58 27.10 27.53 0.0M
2021-01-14 27.49 27.91 27.43 27.60 0.0M
2021-01-13 27.25 27.33 27.20 27.25 0.0M
2021-01-12 27.00 27.35 26.70 27.35 0.0M
2021-01-11 26.90 27.60 26.79 27.10 0.0M
2021-01-08 26.41 26.99 26.20 26.90 0.0M
2021-01-07 24.93 26.38 24.93 26.20 0.0M
2021-01-06 24.97 25.79 24.80 25.13 0.0M
2021-01-05 24.41 24.74 24.30 24.31 0.0M
2021-01-04 24.13 24.35 24.13 24.30 0.0M