Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 4:15PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Timberland Co. (TBL)

At 4:00PM ET: 16.86   0.44 (2.54%)

MORE ON TBL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 17.48 17.89 17.19 17.30 292,400 17.30 20-Nov-09 17.13 17.29 16.94 17.22 455,900 17.22 19-Nov-09 17.42 17.47 16.92 17.21 418,300 17.21 18-Nov-09 17.16 17.60 17.15 17.55 235,200 17.55 17-Nov-09 17.60 17.61 17.06 17.17 252,900 17.17 16-Nov-09 16.65 18.05 16.65 17.64 765,400 17.64 13-Nov-09 16.60 16.62 16.15 16.51 283,500 16.51 12-Nov-09 16.91 17.25 16.35 16.45 370,500 16.45 11-Nov-09 17.11 17.61 16.78 16.91 254,400 16.91 10-Nov-09 17.19 17.48 16.69 16.96 206,200 16.96 9-Nov-09 16.84 17.43 16.73 17.32 258,100 17.32 6-Nov-09 16.56 16.87 16.35 16.63 180,800 16.63 5-Nov-09 16.45 17.03 16.40 16.69 360,800 16.69 4-Nov-09 16.27 16.61 16.06 16.17 426,300 16.17 3-Nov-09 15.70 16.11 15.54 16.01 338,600 16.01 2-Nov-09 16.32 16.49 15.71 15.82 508,900 15.82 30-Oct-09 16.17 16.37 15.65 16.18 845,700 16.18 29-Oct-09 15.11 17.20 15.11 16.38 1,138,000 16.38 28-Oct-09 13.98 14.01 13.30 13.31 230,800 13.31 27-Oct-09 14.42 14.42 13.83 13.96 268,600 13.96 26-Oct-09 14.45 14.88 14.20 14.35 220,000 14.35 23-Oct-09 14.84 14.92 14.21 14.40 238,600 14.40 22-Oct-09 14.13 14.90 14.13 14.74 235,100 14.74 21-Oct-09 14.52 14.95 14.16 14.17 330,700 14.17 20-Oct-09 14.80 14.89 14.39 14.51 246,400 14.51 19-Oct-09 14.24 14.80 14.07 14.78 259,400 14.78 16-Oct-09 14.30 14.45 14.00 14.27 197,600 14.27 15-Oct-09 14.34 14.66 14.27 14.39 207,700 14.39 14-Oct-09 14.36 14.51 14.11 14.40 186,600 14.40 13-Oct-09 14.19 14.32 14.00 14.13 208,400 14.13 12-Oct-09 14.31 14.47 14.21 14.26 118,000 14.26 9-Oct-09 14.08 14.29 13.90 14.29 182,800 14.29 8-Oct-09 14.04 14.24 13.91 14.10 224,900 14.10 7-Oct-09 13.69 14.12 13.65 13.90 126,900 13.90 6-Oct-09 13.75 13.82 13.51 13.77 215,900 13.77 5-Oct-09 13.44 13.78 13.38 13.67 272,300 13.67 2-Oct-09 13.33 13.53 13.18 13.34 217,400 13.34 1-Oct-09 13.82 13.82 13.17 13.43 293,200 13.43 30-Sep-09 14.30 14.39 13.82 13.92 234,600 13.92 29-Sep-09 14.20 14.40 14.00 14.29 457,300 14.29 28-Sep-09 13.97 14.21 13.50 14.12 222,700 14.12 25-Sep-09 13.84 14.01 13.66 13.85 231,500 13.85 24-Sep-09 14.04 14.12 13.63 13.82 228,200 13.82 23-Sep-09 14.28 14.29 13.93 14.05 258,900 14.05 22-Sep-09 14.30 14.45 13.96 14.20 165,500 14.20 21-Sep-09 13.87 14.40 13.73 14.20 226,500 14.20 18-Sep-09 13.85 14.09 13.46 14.08 441,100 14.08 17-Sep-09 13.64 13.97 13.60 13.82 182,500 13.82 16-Sep-09 13.12 13.65 13.12 13.63 195,400 13.63 15-Sep-09 13.14 13.34 12.91 13.12 278,300 13.12 14-Sep-09 12.90 13.29 12.77 13.22 310,300 13.22 11-Sep-09 13.25 13.32 12.82 13.02 208,800 13.02 10-Sep-09 13.07 13.30 12.87 13.29 162,000 13.29 9-Sep-09 12.88 13.22 12.68 13.12 196,400 13.12 8-Sep-09 12.80 12.94 12.60 12.85 169,400 12.85 4-Sep-09 12.57 12.83 12.43 12.71 182,700 12.71 3-Sep-09 12.63 12.68 12.31 12.62 384,000 12.62 2-Sep-09 12.69 12.75 12.52 12.55 222,200 12.55 1-Sep-09 12.90 13.25 12.67 12.69 319,100 12.69 31-Aug-09 13.15 13.26 12.89 12.96 265,500 12.96 28-Aug-09 13.57 13.70 13.14 13.26 222,100 13.26 27-Aug-09 13.47 13.61 13.00 13.47 159,500 13.47 26-Aug-09 13.18 13.61 13.18 13.34 196,600 13.34 25-Aug-09 13.09 13.56 12.99 13.27 264,900 13.27 24-Aug-09 13.25 13.32 12.99 13.03 178,200 13.03 21-Aug-09 12.91 13.44 12.91 13.17 491,000 13.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions