Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
4.120
+0.050 (1.23%)
Sep 11, 2026, 4:00 PM EST
TBCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.79% | 15,900 |
| Sep 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.36% | 8,671 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.70% | 101 |
| Sep 3, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.46% | 29,749 |
| Sep 2, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | -0.43% | 225 |
| Sep 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.53% | 389 |
| Aug 31, 2026 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -1.16% | 10,418 |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.21 | - | 11,911 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.21 | -1.99% | 11,080 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.29 | -1.44% | 4,564 |
| Aug 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.68% | 36,131 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -1.12% | 47,720 |
| Aug 19, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.44 | -0.44% | 29,893 |
| Aug 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.94% | 18,999 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 0.59% | 9,403 |
| Aug 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.18% | 8,279 |
| Aug 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 0.86% | 22,918 |
| Aug 10, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.36 | -1.96% | 16,665 |
| Aug 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | 1.35% | 51,951 |
| Aug 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 1.84% | 14,058 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | -2.90% | 9,149 |
| Aug 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 2.05% | 225 |
| Jul 31, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | 0.03% | 39,463 |
| Jul 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.35 | 0.45% | 23,236 |
| Jul 29, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | -0.90% | 4,044 |
| Jul 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | 2.06% | 3,295 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.28 | -1.22% | 5,000 |
| Jul 20, 2026 | 4.53 | 4.53 | 4.41 | 4.41 | 4.33 | -3.50% | 16,378 |
| Jul 17, 2026 | 4.71 | 4.71 | 4.57 | 4.57 | 4.49 | -0.55% | 6,142 |
| Jul 16, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.51 | 0.54% | 5,961 |
| Jul 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | 1.40% | 15,531 |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.43 | -2.34% | 5,718 |
| Jul 13, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.53 | - | 14,983 |
| Jul 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 1.02% | 5,793 |
| Jul 8, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.49 | 1.63% | 9,085 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -1.96% | 7,452 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.50 | 0.22% | 23,631 |
| Jul 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | -0.69% | 500 |
| Jun 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.52 | 0.06% | 8,668 |
| Jun 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.52 | 0.54% | 3,172 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | -0.54% | 3,650 |
| Jun 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.52 | -0.64% | 21,091 |
| Jun 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | -1.02% | 1,593 |
| Jun 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.60 | -0.15% | 2,652 |
| Jun 15, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.60 | 0.74% | 5,557 |
| Jun 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | 0.64% | 12,505 |
| Jun 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.54 | -0.85% | 30,343 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.58 | 0.96% | 29,933 |
| Jun 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.54 | -0.64% | 19,643 |
| Jun 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | -0.11% | 46,067 |