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
2023-12-29 31.71 31.80 31.46 31.46 0.0M
2023-12-28 31.75 31.92 31.60 31.81 0.0M
2023-12-27 31.70 31.78 31.54 31.65 0.0M
2023-12-26 31.60 31.74 31.40 31.59 0.0M
2023-12-22 31.40 31.57 31.40 31.56 0.0M
2023-12-21 31.52 31.61 31.30 31.50 0.0M
2023-12-20 31.53 31.77 31.35 31.38 0.0M
2023-12-19 31.90 31.90 31.54 31.66 0.0M
2023-12-18 32.02 32.05 31.67 31.76 0.0M
2023-12-15 31.84 32.20 31.74 31.90 0.1M
2023-12-14 31.75 31.85 31.34 31.65 0.0M
2023-12-13 30.72 31.59 30.62 31.21 0.1M
2023-12-12 30.41 30.70 30.41 30.60 0.0M
2023-12-11 30.60 30.74 30.20 30.50 0.0M
2023-12-08 30.78 30.81 30.59 30.60 0.0M
2023-12-07 30.16 30.39 29.83 30.39 0.0M
2023-12-06 30.10 30.49 29.90 29.90 0.0M
2023-12-05 30.10 30.20 30.00 30.00 0.0M
2023-12-04 30.00 30.50 29.88 30.19 0.0M
2023-12-01 29.25 29.95 29.25 29.95 0.0M
2023-11-30 29.50 29.89 29.00 29.14 0.0M
2023-11-29 29.30 29.39 29.25 29.25 0.0M
2023-11-28 29.19 29.29 29.03 29.17 0.0M
2023-11-27 29.45 29.45 29.11 29.11 0.0M
2023-11-24 29.45 29.69 29.10 29.45 0.0M
2023-11-22 29.45 29.45 29.12 29.44 0.0M
2023-11-21 29.44 29.55 29.26 29.30 0.0M
2023-11-20 29.70 29.70 29.31 29.48 0.0M
2023-11-17 29.84 29.84 29.51 29.69 0.0M
2023-11-16 29.52 29.66 29.52 29.60 0.0M
2023-11-15 29.28 29.81 29.28 29.60 0.0M
2023-11-14 28.96 29.69 28.96 29.48 0.0M
2023-11-13 28.70 28.70 28.51 28.51 0.0M
2023-11-10 28.50 28.84 28.42 28.42 0.0M
2023-11-09 28.85 29.28 28.60 28.75 0.0M
2023-11-08 29.15 29.18 28.34 29.00 0.0M
2023-11-07 29.61 29.61 29.10 29.38 0.0M
2023-11-06 29.60 29.66 29.25 29.50 0.0M
2023-11-03 28.84 29.62 28.51 29.45 0.0M
2023-11-02 28.58 28.88 28.01 28.47 0.0M
2023-11-01 28.01 28.42 27.88 28.01 0.0M
2023-10-31 26.88 28.89 26.88 28.19 0.0M
2023-10-30 27.97 28.17 27.55 28.00 0.0M
2023-10-27 27.75 28.26 27.29 27.70 0.0M
2023-10-26 27.04 28.13 27.04 27.90 0.0M
2023-10-25 26.96 27.15 26.96 27.04 0.0M
2023-10-24 27.33 27.67 27.00 27.00 0.0M
2023-10-23 27.67 27.99 27.27 27.27 0.0M
2023-10-20 28.31 28.31 27.75 27.81 0.0M
2023-10-19 28.45 28.51 28.22 28.25 0.0M
2023-10-18 28.23 28.73 28.10 28.21 0.0M
2023-10-17 28.17 28.78 28.17 28.45 0.0M
2023-10-16 27.66 28.15 27.66 28.00 0.0M
2023-10-13 27.62 27.66 27.31 27.66 0.0M
2023-10-12 27.53 27.66 27.27 27.66 0.0M
2023-10-11 28.00 28.38 27.52 27.72 0.0M
2023-10-10 27.99 28.14 27.80 27.80 0.0M
2023-10-09 27.42 27.90 27.42 27.75 0.0M
2023-10-06 27.59 28.26 27.47 27.69 0.0M
2023-10-05 27.02 27.80 27.02 27.80 0.0M
2023-10-04 26.52 27.08 26.51 27.08 0.0M
2023-10-03 26.87 27.65 26.58 26.70 0.0M
2023-10-02 27.22 27.22 26.67 26.89 0.0M
2023-09-29 27.25 27.34 27.09 27.10 0.0M
2023-09-28 27.15 27.42 27.15 27.23 0.0M
2023-09-27 27.36 27.50 27.13 27.15 0.0M
2023-09-26 27.61 27.61 27.22 27.37 0.0M
2023-09-25 27.12 27.73 27.12 27.73 0.0M
2023-09-22 27.33 27.45 26.95 27.06 0.0M
2023-09-21 27.46 27.71 27.27 27.34 0.0M
2023-09-20 27.93 28.00 27.46 27.51 0.0M
2023-09-19 28.30 28.30 27.85 27.93 0.0M
2023-09-18 28.64 28.65 28.16 28.21 0.0M
2023-09-15 29.20 29.38 28.71 28.84 0.1M
2023-09-14 28.97 29.36 28.87 29.18 0.0M
2023-09-13 29.05 29.42 28.60 28.79 0.0M
2023-09-12 29.09 29.49 29.00 29.14 0.0M
2023-09-11 29.48 29.48 29.11 29.23 0.0M
2023-09-08 28.95 29.70 28.86 29.20 0.0M
2023-09-07 28.33 28.87 28.28 28.71 0.0M
2023-09-06 28.57 28.73 28.19 28.31 0.0M
2023-09-05 28.92 29.20 28.51 28.60 0.0M
2023-09-01 28.65 29.14 28.53 29.14 0.0M
2023-08-31 28.55 28.72 28.18 28.36 0.0M
2023-08-30 28.55 28.83 28.33 28.42 0.0M
2023-08-29 28.61 28.80 28.43 28.73 0.0M
2023-08-28 28.88 29.17 28.41 28.53 0.0M
2023-08-25 28.81 29.99 28.30 28.50 0.0M
2023-08-24 28.46 28.89 28.42 28.74 0.0M
2023-08-23 28.50 28.86 28.43 28.55 0.0M
2023-08-22 29.45 29.76 28.50 28.53 0.0M
2023-08-21 29.23 29.41 29.10 29.10 0.0M
2023-08-18 28.62 29.34 28.62 29.29 0.0M
2023-08-17 28.89 29.08 28.61 28.67 0.0M
2023-08-16 29.41 29.41 28.65 28.65 0.0M
2023-08-15 29.50 29.56 28.84 28.90 0.0M
2023-08-14 30.00 30.03 29.52 29.67 0.0M
2023-08-11 30.04 30.27 30.01 30.17 0.0M
2023-08-10 30.80 30.80 30.03 30.12 0.0M
2023-08-09 30.76 30.84 30.23 30.41 0.0M
2023-08-08 30.55 30.75 30.10 30.71 0.0M
2023-08-07 30.72 31.25 30.72 30.95 0.0M
2023-08-04 30.55 31.02 30.51 30.93 0.0M
2023-08-03 31.29 31.51 31.04 31.04 0.0M
2023-08-02 31.04 31.59 30.69 31.24 0.0M
2023-08-01 31.18 31.52 30.78 31.20 0.0M
2023-07-31 31.37 31.89 30.99 31.29 0.0M
2023-07-28 31.31 32.00 31.09 31.63 0.0M
2023-07-27 31.40 31.65 30.75 31.05 0.0M
2023-07-26 29.56 31.55 29.56 30.94 0.0M
2023-07-25 28.98 29.30 28.98 29.06 0.0M
2023-07-24 28.10 29.08 28.10 28.94 0.0M
2023-07-21 28.68 28.68 28.19 28.25 0.0M
2023-07-20 28.54 28.63 28.24 28.48 0.0M
2023-07-19 28.13 28.65 28.13 28.50 0.0M
2023-07-18 27.45 28.12 27.45 27.98 0.0M
2023-07-17 26.84 28.00 26.84 27.36 0.0M
2023-07-14 27.45 27.45 26.81 26.97 0.0M
2023-07-13 25.65 27.45 25.65 27.27 0.0M
2023-07-12 25.69 25.93 25.58 25.63 0.0M
2023-07-11 25.71 25.71 25.34 25.48 0.0M
2023-07-10 25.66 25.95 25.57 25.61 0.0M
2023-07-07 25.54 25.89 25.54 25.77 0.0M
2023-07-06 25.80 26.30 25.22 25.54 0.0M
2023-07-05 25.95 26.13 25.79 25.81 0.0M
2023-07-03 25.83 26.04 25.65 25.75 0.0M
2023-06-30 25.79 25.94 25.57 25.58 0.0M
2023-06-29 25.32 25.93 25.32 25.65 0.0M
2023-06-28 25.00 25.54 25.00 25.25 0.0M
2023-06-27 24.87 25.37 24.63 25.25 0.0M
2023-06-26 24.62 25.04 24.60 24.76 0.0M
2023-06-23 25.08 25.20 24.32 24.80 0.9M
2023-06-22 25.30 25.41 25.05 25.18 0.0M
2023-06-21 25.47 25.56 25.25 25.41 0.0M
2023-06-20 25.36 25.48 25.30 25.41 0.0M
2023-06-16 25.76 25.76 25.43 25.45 0.1M
2023-06-15 25.57 25.79 25.51 25.60 0.0M
2023-06-14 25.75 25.84 25.47 25.51 0.0M
2023-06-13 25.36 25.91 25.25 25.53 0.0M
2023-06-12 25.72 25.90 25.25 25.36 0.0M
2023-06-09 25.42 25.80 25.34 25.59 0.0M
2023-06-08 25.40 25.64 25.07 25.54 0.0M
2023-06-07 24.75 25.39 24.75 25.34 0.0M
2023-06-06 24.29 24.91 24.29 24.70 0.1M
2023-06-05 24.10 24.23 24.05 24.10 0.0M
2023-06-02 24.15 24.27 23.96 24.05 0.0M
2023-06-01 23.53 23.97 23.53 23.66 0.0M
2023-05-31 23.44 23.74 23.41 23.56 0.0M
2023-05-30 23.64 23.84 23.39 23.56 0.0M
2023-05-26 23.52 23.66 23.42 23.60 0.0M
2023-05-25 23.45 23.69 23.11 23.54 0.0M
2023-05-24 23.43 23.71 23.07 23.40 0.0M
2023-05-23 23.40 23.99 23.40 23.43 0.0M
2023-05-22 23.40 23.54 23.08 23.42 0.0M
2023-05-19 23.28 23.69 23.05 23.38 0.0M
2023-05-18 23.38 23.65 23.26 23.36 0.0M
2023-05-17 23.09 23.53 22.73 23.19 0.0M
2023-05-16 23.13 23.17 22.72 22.75 0.0M
2023-05-15 23.23 23.28 22.86 22.93 0.0M
2023-05-12 22.77 22.96 22.64 22.87 0.0M
2023-05-11 22.98 23.28 22.55 22.81 0.0M
2023-05-10 23.15 23.29 22.57 23.10 0.0M
2023-05-09 22.72 23.05 22.11 22.98 0.0M
2023-05-08 22.89 23.76 22.36 22.75 0.0M
2023-05-05 22.85 23.40 22.85 22.92 0.0M
2023-05-04 23.11 24.11 22.38 22.68 0.0M
2023-05-03 23.61 23.78 23.19 23.29 0.0M
2023-05-02 25.05 25.05 23.39 23.47 0.1M
2023-05-01 25.59 25.74 24.89 24.96 0.0M
2023-04-28 26.12 26.50 25.60 25.75 0.1M
2023-04-27 26.36 26.67 25.79 26.15 0.0M
2023-04-26 25.56 26.52 25.56 25.97 0.0M
2023-04-25 26.60 26.77 25.81 25.87 0.0M
2023-04-24 27.21 27.45 26.84 26.84 0.0M
2023-04-21 27.14 27.58 27.00 27.28 0.0M
2023-04-20 26.99 27.60 26.99 27.30 0.0M
2023-04-19 26.60 27.00 26.55 26.97 0.0M
2023-04-18 26.80 26.83 26.56 26.60 0.0M
2023-04-17 26.87 26.99 26.72 26.77 0.0M
2023-04-14 27.03 27.16 26.86 26.95 0.0M
2023-04-13 27.20 27.24 27.03 27.03 0.0M
2023-04-12 27.06 27.29 27.01 27.15 0.0M
2023-04-11 26.93 27.21 26.90 27.18 0.0M
2023-04-10 26.77 27.20 26.76 27.00 0.0M
2023-04-06 26.67 26.99 26.67 26.86 0.0M
2023-04-05 26.95 27.19 26.77 26.82 0.0M
2023-04-04 27.02 27.30 26.52 27.05 0.1M
2023-04-03 26.92 27.39 26.92 27.00 0.0M
2023-03-31 27.35 27.35 26.76 27.02 0.0M
2023-03-30 27.59 27.59 26.96 27.16 0.0M
2023-03-29 27.74 28.00 27.38 27.39 0.0M
2023-03-28 28.06 28.29 27.64 27.68 0.0M
2023-03-27 28.23 28.59 28.00 28.02 0.0M
2023-03-24 27.51 28.33 27.51 28.04 0.0M
2023-03-23 28.01 28.35 27.72 27.73 0.0M
2023-03-22 28.35 28.66 28.06 28.09 0.0M
2023-03-21 28.19 28.70 28.01 28.47 0.0M
2023-03-20 28.26 28.70 27.92 27.98 0.0M
2023-03-17 28.40 28.40 27.43 28.26 0.1M
2023-03-16 28.44 28.94 28.03 28.50 0.0M
2023-03-15 28.41 28.80 28.00 28.26 0.0M
2023-03-14 30.27 30.27 28.30 28.66 0.0M
2023-03-13 30.97 30.97 27.79 28.68 0.0M
2023-03-10 31.57 32.04 30.76 31.20 0.0M
2023-03-09 32.63 32.63 31.64 31.89 0.0M
2023-03-08 32.80 33.08 32.55 32.74 0.0M
2023-03-07 33.34 33.38 32.86 32.86 0.0M
2023-03-06 33.44 33.71 33.33 33.43 0.0M
2023-03-03 33.45 33.76 32.97 33.55 0.0M
2023-03-02 33.51 33.51 33.02 33.18 0.0M
2023-03-01 33.61 33.95 33.55 33.55 0.0M
2023-02-28 33.99 34.06 33.62 33.78 0.0M
2023-02-27 34.05 34.27 33.80 33.94 0.0M
2023-02-24 34.10 34.50 33.75 34.04 0.0M
2023-02-23 34.11 34.46 34.01 34.15 0.0M
2023-02-22 34.46 34.64 34.19 34.19 0.0M
2023-02-21 34.76 34.78 34.30 34.45 0.0M
2023-02-17 35.14 35.14 34.73 34.85 0.0M
2023-02-16 35.23 35.27 34.91 34.91 0.0M
2023-02-15 35.25 35.42 35.25 35.27 0.0M
2023-02-14 35.40 35.50 35.17 35.45 0.0M
2023-02-13 35.22 35.50 35.22 35.47 0.0M
2023-02-10 34.51 35.26 34.51 35.23 0.0M
2023-02-09 34.10 34.75 34.09 34.72 0.1M
2023-02-08 34.49 34.49 34.18 34.24 0.0M
2023-02-07 34.15 34.27 34.14 34.21 0.0M
2023-02-06 34.20 34.25 33.71 34.00 0.0M
2023-02-03 33.27 34.42 33.19 34.06 0.0M
2023-02-02 33.24 33.31 33.02 33.20 0.0M
2023-02-01 33.30 33.45 33.20 33.20 0.0M
2023-01-31 33.04 33.45 33.00 33.30 0.0M
2023-01-30 33.34 33.47 33.05 33.18 0.1M
2023-01-27 33.04 33.81 33.04 33.16 0.0M
2023-01-26 33.15 33.49 33.15 33.34 0.0M
2023-01-25 33.41 33.41 32.62 33.14 0.0M
2023-01-24 33.58 33.59 33.33 33.40 0.0M
2023-01-23 33.20 33.65 33.19 33.36 0.0M
2023-01-20 33.34 33.51 33.00 33.31 0.0M
2023-01-19 32.92 33.19 32.85 33.09 0.0M
2023-01-18 33.14 33.31 32.83 33.11 0.0M
2023-01-17 33.41 33.69 33.20 33.20 0.0M
2023-01-13 33.20 33.62 33.20 33.52 0.0M
2023-01-12 33.46 33.70 33.36 33.45 0.0M
2023-01-11 33.93 33.93 33.12 33.55 0.0M
2023-01-10 34.05 34.25 33.77 33.77 0.0M
2023-01-09 34.00 34.28 33.98 34.07 0.0M
2023-01-06 33.90 34.27 33.90 34.07 0.0M
2023-01-05 33.61 33.79 33.36 33.72 0.0M
2023-01-04 33.95 34.23 33.60 33.74 0.0M
2023-01-03 34.37 34.37 34.00 34.13 0.0M