Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
4.949
-0.091 (-1.81%)
Apr 20, 2026, 4:00 PM EST
TBCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | - | -1.81% | 120 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.03 | 5.04 | 5.04 | 0.16% | 1,302 |
| Apr 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.44% | 9,082 |
| Apr 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3.07% | 3,350 |
| Apr 8, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.86 | 1.87% | 1,933 |
| Apr 7, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.79% | 89,842 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | -1.23% | 59,107 |
| Mar 26, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.35% | 204 |
| Mar 24, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.84 | 0.66% | 200 |
| Mar 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | 0.31% | 999 |
| Mar 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -0.23% | 271 |
| Mar 19, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | -1.80% | 804 |
| Mar 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | 1.37% | 100 |
| Mar 13, 2026 | 4.56 | 4.89 | 4.56 | 4.87 | 4.83 | -0.27% | 4,220 |
| Mar 10, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.84 | -0.49% | 2,040 |
| Mar 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | -0.81% | 20,329 |
| Mar 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | -0.40% | 11,528 |
| Mar 4, 2026 | 5.00 | 5.01 | 4.97 | 4.97 | 4.93 | 1.82% | 48,543 |
| Mar 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -0.18% | 40,300 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.88 | 4.89 | 4.85 | -1.41% | 18,252 |
| Feb 27, 2026 | 4.91 | 4.96 | 4.91 | 4.96 | 4.92 | 1.93% | 74,151 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.87 | 4.87 | 4.78 | -8.53% | 93,779 |
| Feb 23, 2026 | 5.37 | 5.37 | 5.32 | 5.32 | 5.23 | -0.19% | 14,787 |
| Feb 20, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.24 | 1.72% | 10,971 |
| Feb 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | 0.96% | 14,010 |
| Feb 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.10 | 1.70% | 25,659 |
| Feb 2, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.02 | -1.10% | 22,063 |
| Jan 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.07 | -2.27% | 9,891 |
| Jan 29, 2026 | 5.28 | 5.29 | 5.28 | 5.28 | 5.15 | 0.25% | 37,404 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.13 | -0.06% | 16,475 |
| Jan 27, 2026 | 5.21 | 5.27 | 5.21 | 5.27 | 5.14 | 2.37% | 1,562 |
| Jan 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 1.74% | 1,209 |
| Jan 12, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 4.93 | -0.59% | 4,000 |
| Jan 8, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 0.39% | 3,521 |
| Jan 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.94 | -0.04% | 1,061 |
| Jan 5, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 4.94 | 0.69% | 284 |
| Dec 30, 2025 | 5.28 | 5.28 | 5.04 | 5.04 | 4.87 | 0.10% | 4,512 |
| Dec 29, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 4.87 | -0.49% | 28,926 |
| Dec 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.89 | 0.76% | 1,055 |
| Dec 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.85 | 1.03% | 1,000 |
| Dec 12, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.80 | 0.36% | 100 |
| Dec 11, 2025 | 4.95 | 4.98 | 4.95 | 4.95 | 4.79 | 2.27% | 5,705 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.68 | 1.30% | 112 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.62 | -1.08% | 1,003 |
| Dec 5, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.67 | 0.63% | 132 |
| Dec 4, 2025 | 4.79 | 4.81 | 4.79 | 4.80 | 4.64 | -0.21% | 10,000 |
| Dec 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.65 | 0.15% | 200 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.64 | -2.28% | 2,359 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.71 | 3.58% | 4,331 |
| Nov 24, 2025 | 4.93 | 4.93 | 4.75 | 4.75 | 4.55 | 1.17% | 2,023 |