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
2022-12-30 33.76 34.35 33.64 34.13 0.0M
2022-12-29 33.40 33.74 33.40 33.68 0.0M
2022-12-28 33.48 33.54 33.21 33.31 0.0M
2022-12-27 33.36 33.54 32.97 33.26 0.0M
2022-12-23 32.75 33.25 32.33 33.12 0.0M
2022-12-22 32.89 32.89 32.64 32.68 0.0M
2022-12-21 32.98 33.02 32.69 32.76 0.0M
2022-12-20 32.81 33.02 32.66 32.73 0.0M
2022-12-19 32.84 33.11 32.52 32.71 0.0M
2022-12-16 32.98 33.16 32.63 32.80 0.0M
2022-12-15 33.44 33.70 32.84 32.99 0.0M
2022-12-14 33.96 34.05 33.50 33.50 0.0M
2022-12-13 34.09 34.31 33.52 33.80 0.0M
2022-12-12 34.16 34.19 33.53 33.77 0.0M
2022-12-09 34.09 34.28 33.80 33.99 0.0M
2022-12-08 34.23 34.59 33.81 34.09 0.0M
2022-12-07 34.50 34.87 33.10 34.49 0.0M
2022-12-06 34.84 34.95 34.60 34.70 0.0M
2022-12-05 34.85 34.85 34.33 34.60 0.0M
2022-12-02 34.74 34.95 34.52 34.87 0.0M
2022-12-01 34.88 35.10 34.46 34.84 0.0M
2022-11-30 34.51 34.74 34.03 34.70 0.0M
2022-11-29 34.90 35.62 34.27 34.27 0.0M
2022-11-28 34.90 35.00 34.76 34.82 0.0M
2022-11-25 34.90 35.24 34.51 34.88 0.0M
2022-11-23 34.99 35.00 34.67 34.90 0.0M
2022-11-22 34.88 35.46 34.34 34.90 0.0M
2022-11-21 33.94 34.89 33.94 34.88 0.0M
2022-11-18 33.99 34.19 33.69 34.02 0.0M
2022-11-17 33.80 33.94 33.72 33.77 0.0M
2022-11-16 33.75 34.15 33.73 33.89 0.0M
2022-11-15 34.35 34.39 33.60 34.01 0.0M
2022-11-14 34.00 34.28 33.03 34.10 0.0M
2022-11-11 34.12 34.42 33.93 33.93 0.0M
2022-11-10 34.02 34.15 33.71 33.91 0.0M
2022-11-09 33.47 34.26 33.40 33.62 0.0M
2022-11-08 33.27 34.06 33.27 33.70 0.0M
2022-11-07 33.01 33.83 33.01 33.25 0.0M
2022-11-04 32.00 33.48 32.00 33.23 0.0M
2022-11-03 31.13 32.16 31.13 32.00 0.0M
2022-11-02 30.38 31.38 30.38 30.98 0.0M
2022-11-01 30.08 30.62 29.76 30.26 0.0M
2022-10-31 29.40 30.13 29.35 29.62 0.1M
2022-10-28 29.00 29.30 28.96 29.30 0.1M
2022-10-27 29.46 29.50 28.95 28.95 0.0M
2022-10-26 29.35 29.70 29.04 29.21 0.0M
2022-10-25 29.25 29.50 29.25 29.31 0.0M
2022-10-24 29.27 29.69 29.27 29.50 0.0M
2022-10-21 29.15 29.50 29.15 29.35 0.0M
2022-10-20 29.44 29.45 29.14 29.29 0.0M
2022-10-19 29.20 29.69 29.20 29.45 0.0M
2022-10-18 29.22 29.47 29.22 29.26 0.0M
2022-10-17 28.90 29.25 28.57 29.12 0.0M
2022-10-14 28.62 28.93 28.43 28.90 0.0M
2022-10-13 28.13 28.85 28.13 28.85 0.0M
2022-10-12 28.10 28.29 28.06 28.23 0.0M
2022-10-11 28.32 28.38 28.06 28.15 0.0M
2022-10-10 28.32 28.32 28.01 28.23 0.0M
2022-10-07 28.06 28.19 27.66 28.12 0.0M
2022-10-06 28.11 28.28 28.11 28.19 0.0M
2022-10-05 28.11 28.50 27.81 28.20 0.0M
2022-10-04 27.94 28.50 27.70 28.10 0.0M
2022-10-03 27.56 27.80 27.33 27.80 0.0M
2022-09-30 27.67 27.68 27.46 27.65 0.0M
2022-09-29 27.36 27.66 27.26 27.55 0.0M
2022-09-28 27.31 27.78 27.26 27.50 0.0M
2022-09-27 27.32 27.40 27.02 27.40 0.0M
2022-09-26 27.42 27.56 27.25 27.35 0.0M
2022-09-23 27.61 27.64 27.25 27.52 0.0M
2022-09-22 27.54 27.69 27.26 27.64 0.0M
2022-09-21 27.26 27.72 27.26 27.55 0.0M
2022-09-20 27.31 27.48 27.31 27.40 0.1M
2022-09-19 27.13 27.47 27.13 27.30 0.0M
2022-09-16 27.39 27.39 27.04 27.13 0.0M
2022-09-15 27.30 27.42 27.22 27.37 0.0M
2022-09-14 27.07 27.45 27.00 27.30 0.0M
2022-09-13 26.84 27.29 26.54 27.07 0.0M
2022-09-12 27.00 27.45 26.68 27.02 0.0M
2022-09-09 26.68 27.25 26.68 27.01 0.0M
2022-09-08 26.40 26.70 26.40 26.56 0.0M
2022-09-07 26.28 26.70 26.27 26.70 0.0M
2022-09-06 26.56 26.76 26.41 26.56 0.0M
2022-09-02 26.39 26.65 26.31 26.56 0.0M
2022-09-01 26.55 26.69 26.31 26.56 0.0M
2022-08-31 26.68 26.89 26.52 26.52 0.0M
2022-08-30 26.60 26.80 26.25 26.49 0.0M
2022-08-29 26.87 26.87 26.37 26.65 0.0M
2022-08-26 26.75 26.93 26.50 26.75 0.0M
2022-08-25 26.36 26.50 26.36 26.50 0.0M
2022-08-24 26.43 26.94 26.25 26.50 0.0M
2022-08-23 26.12 26.57 26.12 26.35 0.0M
2022-08-22 26.24 26.30 26.00 26.10 0.0M
2022-08-19 26.51 26.51 26.10 26.10 0.0M
2022-08-18 26.16 26.94 26.16 26.78 0.0M
2022-08-17 26.91 26.91 26.40 26.40 0.0M
2022-08-16 26.63 27.00 26.54 26.84 0.0M
2022-08-15 26.36 26.70 25.85 26.48 0.0M
2022-08-12 26.31 26.50 26.13 26.21 0.0M
2022-08-11 26.02 26.35 25.61 26.15 0.0M
2022-08-10 26.23 26.23 26.00 26.00 0.0M
2022-08-09 26.00 26.47 26.00 26.00 0.0M
2022-08-08 26.00 26.05 26.00 26.00 0.0M
2022-08-05 26.00 26.00 26.00 26.00 0.0M
2022-08-04 26.00 26.03 25.87 26.00 0.0M
2022-08-03 26.00 26.05 26.00 26.05 0.0M
2022-08-02 25.96 26.17 25.96 26.17 0.0M
2022-08-01 25.70 26.10 25.70 25.85 0.0M
2022-07-29 25.50 25.50 25.50 25.50 0.0M
2022-07-28 25.50 25.81 25.44 25.45 0.0M
2022-07-27 25.25 25.70 25.25 25.70 0.0M
2022-07-26 25.05 25.25 25.05 25.25 0.0M
2022-07-25 25.16 25.25 25.16 25.25 0.0M
2022-07-22 25.25 25.25 25.21 25.21 0.0M
2022-07-21 25.25 25.29 25.05 25.25 0.0M
2022-07-20 24.99 25.25 24.99 25.25 0.0M
2022-07-19 24.90 24.95 24.66 24.95 0.0M
2022-07-18 24.42 25.37 24.42 24.76 0.0M
2022-07-15 24.51 24.60 24.31 24.56 0.0M
2022-07-14 24.52 24.56 24.08 24.30 0.0M
2022-07-13 24.80 24.92 24.51 24.51 0.0M
2022-07-12 25.02 25.08 24.45 24.63 0.0M
2022-07-11 25.06 25.10 25.00 25.00 0.0M
2022-07-08 25.11 25.35 25.08 25.35 0.0M
2022-07-07 25.13 25.28 25.13 25.13 0.0M
2022-07-06 25.26 25.48 25.06 25.10 0.0M
2022-07-05 25.50 25.50 25.04 25.27 0.0M
2022-07-01 24.91 25.51 24.91 25.51 0.0M
2022-06-30 24.72 25.00 24.72 25.00 0.0M
2022-06-29 24.66 24.83 24.66 24.83 0.0M
2022-06-28 24.82 25.35 24.56 24.78 0.0M
2022-06-27 24.78 25.02 24.78 24.98 0.0M
2022-06-24 25.52 25.55 24.85 24.92 0.0M
2022-06-23 24.97 25.18 24.94 24.95 0.0M
2022-06-22 24.35 24.94 24.35 24.94 0.0M
2022-06-21 24.50 24.60 24.12 24.57 0.0M
2022-06-17 24.09 24.52 24.05 24.52 0.0M
2022-06-16 24.49 24.49 24.10 24.16 0.0M
2022-06-15 24.68 24.75 24.52 24.52 0.0M
2022-06-14 25.00 25.00 24.66 24.66 0.0M
2022-06-13 25.32 25.44 24.84 25.20 0.0M
2022-06-10 25.40 25.40 25.19 25.19 0.0M
2022-06-09 25.46 25.46 25.46 25.46 0.0M
2022-06-08 25.45 25.51 25.45 25.51 0.0M
2022-06-07 25.59 25.90 25.59 25.66 0.0M
2022-06-06 25.92 25.92 25.33 25.78 0.0M
2022-06-03 25.55 25.75 25.54 25.65 0.0M
2022-06-02 25.46 25.61 25.46 25.61 0.0M
2022-06-01 25.37 25.60 25.37 25.45 0.0M
2022-05-31 25.95 25.95 25.38 25.40 0.0M
2022-05-27 25.66 25.95 25.50 25.53 0.0M
2022-05-26 25.89 25.89 25.32 25.42 0.0M
2022-05-25 25.56 25.95 25.56 25.75 0.0M
2022-05-24 25.49 25.49 25.06 25.27 0.0M
2022-05-23 25.44 25.70 25.25 25.45 0.0M
2022-05-20 25.19 25.46 25.19 25.26 0.0M
2022-05-19 25.59 25.59 25.18 25.32 0.0M
2022-05-18 25.58 25.58 25.26 25.26 0.1M
2022-05-17 25.90 25.95 25.34 25.35 0.0M
2022-05-16 25.43 25.98 25.26 25.26 0.0M
2022-05-13 25.38 25.70 25.38 25.51 0.0M
2022-05-12 25.75 25.90 25.55 25.69 0.0M
2022-05-11 25.95 26.08 25.95 26.03 0.0M
2022-05-10 25.66 26.03 25.60 25.81 0.0M
2022-05-09 25.88 26.05 25.80 25.80 0.0M
2022-05-06 26.10 26.20 26.10 26.20 0.0M
2022-05-05 26.25 26.44 26.05 26.44 0.0M
2022-05-04 26.25 26.39 26.05 26.30 0.0M
2022-05-03 26.22 26.39 26.22 26.27 0.0M
2022-05-02 26.11 26.44 26.05 26.25 0.0M
2022-04-29 26.05 26.74 25.95 26.41 0.0M
2022-04-28 26.42 26.42 26.05 26.12 0.0M
2022-04-27 26.05 26.24 26.05 26.13 0.0M
2022-04-26 25.99 26.07 25.80 26.00 0.0M
2022-04-25 25.92 26.07 25.92 26.00 0.0M
2022-04-22 25.99 25.99 25.95 25.95 0.0M
2022-04-21 26.00 26.30 26.00 26.30 0.0M
2022-04-20 26.16 26.16 26.09 26.14 0.0M
2022-04-19 25.90 26.16 25.90 26.00 0.0M
2022-04-18 25.68 25.88 25.64 25.70 0.0M
2022-04-14 25.91 26.09 25.89 25.90 0.0M
2022-04-13 25.94 26.01 25.75 25.97 0.0M
2022-04-12 26.00 26.24 25.99 26.00 0.0M
2022-04-11 26.05 26.31 26.02 26.10 0.0M
2022-04-08 26.17 26.23 26.12 26.12 0.0M
2022-04-07 26.10 26.52 26.10 26.33 0.0M
2022-04-06 26.20 26.62 26.20 26.58 0.0M
2022-04-05 26.18 26.75 26.18 26.25 0.1M
2022-04-04 26.66 26.68 26.00 26.16 0.0M
2022-04-01 27.18 27.70 26.87 26.99 0.0M
2022-03-31 27.42 27.57 27.00 27.01 0.0M
2022-03-30 28.03 28.03 27.41 27.57 0.0M
2022-03-29 27.94 27.94 27.88 27.88 0.0M
2022-03-28 28.07 28.13 27.76 28.01 0.0M
2022-03-25 28.11 28.34 28.08 28.08 0.0M
2022-03-24 28.11 28.24 28.11 28.20 0.0M
2022-03-23 28.11 28.11 28.08 28.11 0.0M
2022-03-22 28.11 28.32 27.42 28.16 0.0M
2022-03-21 28.17 28.17 28.09 28.10 0.0M
2022-03-18 28.40 28.40 28.11 28.11 0.0M
2022-03-17 28.36 28.46 28.01 28.42 0.1M
2022-03-16 28.05 28.45 28.00 28.11 0.0M
2022-03-15 28.00 28.14 27.98 28.00 0.0M
2022-03-14 28.13 28.45 28.07 28.13 0.0M
2022-03-11 27.96 28.39 27.96 28.39 0.0M
2022-03-10 27.75 28.44 27.75 28.20 0.1M
2022-03-09 27.75 27.92 27.65 27.75 0.0M
2022-03-08 27.69 27.98 27.55 27.66 0.0M
2022-03-07 27.91 28.34 27.60 27.90 0.0M
2022-03-04 28.14 28.32 28.00 28.19 0.0M
2022-03-03 28.00 28.25 28.00 28.20 0.0M
2022-03-02 27.75 28.24 27.75 28.04 0.0M
2022-03-01 27.65 27.88 27.60 27.71 0.0M
2022-02-28 27.56 27.76 27.41 27.61 0.0M
2022-02-25 27.66 27.98 27.50 27.94 0.0M
2022-02-24 27.36 27.62 27.00 27.60 0.0M
2022-02-23 28.03 28.10 27.48 27.52 0.0M
2022-02-22 27.30 28.07 27.28 27.72 0.0M
2022-02-18 28.26 28.26 27.57 27.57 0.0M
2022-02-17 27.85 28.48 27.85 28.05 0.0M
2022-02-16 27.47 28.37 27.47 28.13 0.0M
2022-02-15 27.35 27.69 27.28 27.50 0.0M
2022-02-14 27.32 27.38 27.27 27.28 0.0M
2022-02-11 27.28 27.41 27.28 27.35 0.0M
2022-02-10 27.29 27.46 27.28 27.30 0.0M
2022-02-09 27.72 27.72 27.50 27.50 0.0M
2022-02-08 27.60 27.94 27.60 27.73 0.0M
2022-02-07 27.50 27.61 27.50 27.50 0.0M
2022-02-04 27.75 27.86 27.54 27.56 0.0M
2022-02-03 27.50 27.68 27.50 27.50 0.0M
2022-02-02 27.72 27.90 27.50 27.79 0.0M
2022-02-01 27.52 27.85 27.52 27.80 0.0M
2022-01-31 27.50 28.09 27.25 27.78 0.0M
2022-01-28 27.30 27.64 27.18 27.61 0.0M
2022-01-27 27.55 27.94 27.17 27.25 0.0M
2022-01-26 28.30 28.62 27.54 27.68 0.0M
2022-01-25 28.36 29.08 28.03 28.30 0.0M
2022-01-24 28.75 29.20 28.45 28.81 0.0M
2022-01-21 28.70 29.23 28.59 28.77 0.0M
2022-01-20 29.00 29.11 28.70 28.74 0.0M
2022-01-19 29.30 29.43 28.70 28.99 0.0M
2022-01-18 29.37 29.48 29.15 29.22 0.0M
2022-01-14 29.29 29.48 29.25 29.32 0.0M
2022-01-13 28.91 29.35 28.91 29.26 0.0M
2022-01-12 29.21 29.57 29.14 29.14 0.0M
2022-01-11 29.00 29.42 29.00 29.21 0.0M
2022-01-10 29.11 29.78 28.74 28.95 0.0M
2022-01-07 29.19 29.86 29.12 29.50 0.0M
2022-01-06 28.97 29.47 28.96 29.35 0.0M
2022-01-05 28.65 29.00 28.65 28.85 0.0M
2022-01-04 27.99 28.81 27.99 28.67 0.0M
2022-01-03 27.90 28.27 27.78 28.20 0.0M