Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
5.10
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -1.10% | 22,063 |
| Jan 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.27% | 9,891 |
| Jan 29, 2026 | 5.28 | 5.29 | 5.28 | 5.28 | 5.24 | 0.25% | 37,404 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.23 | -0.06% | 16,475 |
| Jan 27, 2026 | 5.21 | 5.27 | 5.21 | 5.27 | 5.23 | 2.37% | 1,562 |
| Jan 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | 1.74% | 1,209 |
| Jan 12, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 5.02 | -0.59% | 4,000 |
| Jan 8, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | 0.39% | 3,521 |
| Jan 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | -0.04% | 1,061 |
| Jan 5, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 5.03 | 0.69% | 284 |
| Dec 30, 2025 | 5.28 | 5.28 | 5.04 | 5.04 | 4.96 | 0.10% | 4,512 |
| Dec 29, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 4.95 | -0.49% | 28,926 |
| Dec 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.98 | 0.76% | 1,055 |
| Dec 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | 1.03% | 1,000 |
| Dec 12, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.89 | 0.36% | 100 |
| Dec 11, 2025 | 4.95 | 4.98 | 4.95 | 4.95 | 4.87 | 2.27% | 5,705 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | 1.30% | 112 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | -1.08% | 1,003 |
| Dec 5, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.75 | 0.63% | 132 |
| Dec 4, 2025 | 4.79 | 4.81 | 4.79 | 4.80 | 4.72 | -0.21% | 10,000 |
| Dec 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | 0.15% | 200 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -2.28% | 2,359 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | 3.58% | 4,331 |
| Nov 24, 2025 | 4.93 | 4.93 | 4.75 | 4.75 | 4.63 | 1.17% | 2,023 |
| Nov 21, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.58 | 0.21% | 101 |
| Nov 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | -0.85% | 240 |
| Nov 19, 2025 | 4.72 | 4.72 | 4.71 | 4.72 | 4.60 | -0.21% | 11,086 |
| Nov 14, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.61 | -1.46% | 19,145 |
| Nov 10, 2025 | 4.81 | 4.82 | 4.80 | 4.80 | 4.68 | 2.78% | 16,591 |
| Nov 7, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.56 | 2.64% | 2,777 |
| Nov 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.44 | -4.57% | 1,908 |
| Oct 31, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.65 | -3.68% | 7,740 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.77 | -4.26% | 4,715 |
| Oct 29, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 4.99 | -0.77% | 1,473 |
| Oct 27, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.02 | - | 8,735 |
| Oct 24, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.02 | 2.46% | 352,213 |
| Oct 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.90 | 0.10% | 8,922 |
| Oct 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.90 | -1.84% | 14,599 |
| Oct 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 4.99 | 2.07% | 20,038 |
| Oct 2, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.89 | -5.59% | 1,904 |
| Oct 1, 2025 | 5.44 | 5.44 | 5.37 | 5.37 | 5.18 | -1.36% | 300 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.25 | 4.89% | 180 |
| Sep 25, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 4.97 | -6.89% | 1,547 |
| Sep 19, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.33 | 0.38% | 485 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | -0.16% | 800 |
| Sep 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.32 | 1.50% | 1,010 |
| Sep 10, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.24 | 1.48% | 2,794 |
| Sep 9, 2025 | 5.47 | 5.47 | 5.40 | 5.40 | 5.17 | -2.70% | 350 |
| Sep 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | 0.22% | 1,900 |
| Sep 5, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.30 | 0.33% | 100 |