Timbercreek Financial Corp. (TBCRF)
OTCMKTS
· Delayed Price · Currency is USD
4.798
-0.123 (-2.49%)
Apr 23, 2025, 4:00 PM EDT
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 20 |
| Apr 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4 |
| Apr 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.65% | 800 |
| Apr 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 70 |
| Apr 15, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 0.21% | 1,000 |
| Apr 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.28% | 100 |
| Apr 11, 2025 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | 6.82% | 367 |
| Apr 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Apr 9, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.90% | 110 |
| Apr 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 15 |
| Apr 7, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 2,968 |
| Apr 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.33% | 29,612 |
| Apr 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 548 |
| Apr 2, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.44% | 4,836 |
| Apr 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 10,689 |
| Mar 31, 2025 | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -5.26% | 8,612 |
| Mar 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 1,092 |
| Mar 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 361 |
| Mar 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 951 |
| Mar 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 800 |
| Mar 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 1,311 |
| Mar 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 3.30% | 1,208 |
| Mar 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | 8,417 |
| Mar 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | 1,381 |
| Mar 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Mar 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Mar 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Mar 13, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.41 | 0.45% | 300 |
| Mar 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - | 1 |
| Mar 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | -2.18% | 201 |
| Mar 10, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.49 | 1.16% | 155 |
| Mar 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - | - |
| Mar 6, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - | 14 |
| Mar 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - | - |
| Mar 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | -4.64% | 1,003 |
| Mar 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 1.51% | 100 |
| Feb 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.59 | -1.28% | 197,731 |
| Feb 27, 2025 | 4.70 | 4.70 | 4.69 | 4.69 | 4.61 | 0.21% | 13,749 |
| Feb 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | - | 6,022 |
| Feb 25, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | - | 1,966 |
| Feb 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | - | 30,731 |
| Feb 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | -1.47% | 100 |
| Feb 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | 15 |
| Feb 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | 155 |
| Feb 18, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.67 | -1.04% | 1,106 |
| Feb 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - | 1,040 |
| Feb 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | -0.21% | 1,172 |
| Feb 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | - | 963 |
| Feb 11, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | - | 98,914 |