Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
4.402
-0.088 (-1.96%)
Aug 10, 2026, 4:00 PM EST
TBCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.86% | 5,001 |
| Aug 10, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -1.96% | 16,665 |
| Aug 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.35% | 51,951 |
| Aug 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | 250 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.90% | 9,149 |
| Aug 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.05% | 225 |
| Jul 31, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.02% | 39,463 |
| Jul 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 0.45% | 23,236 |
| Jul 29, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | -0.90% | 4,044 |
| Jul 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | 2.06% | 3,295 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.32 | -1.22% | 5,000 |
| Jul 20, 2026 | 4.53 | 4.53 | 4.41 | 4.41 | 4.37 | -3.50% | 16,378 |
| Jul 17, 2026 | 4.71 | 4.71 | 4.57 | 4.57 | 4.53 | -0.55% | 6,142 |
| Jul 16, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.56 | 0.54% | 5,961 |
| Jul 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | 1.40% | 15,531 |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | -2.34% | 5,718 |
| Jul 13, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.58 | - | 14,983 |
| Jul 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 1.02% | 5,793 |
| Jul 8, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.53 | 1.63% | 9,085 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | -1.96% | 7,452 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.55 | 0.22% | 23,631 |
| Jul 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | -0.69% | 500 |
| Jun 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | 0.06% | 8,668 |
| Jun 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.57 | 0.54% | 3,172 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | -0.54% | 3,650 |
| Jun 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.57 | -0.64% | 21,091 |
| Jun 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | -1.02% | 1,593 |
| Jun 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.64 | -0.15% | 2,652 |
| Jun 15, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.65 | 0.74% | 5,557 |
| Jun 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | 0.64% | 12,505 |
| Jun 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.59 | -0.85% | 30,343 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.63 | 0.96% | 29,933 |
| Jun 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.58 | -0.64% | 19,643 |
| Jun 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | -0.11% | 46,067 |
| Jun 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | -0.42% | 8,697 |
| Jun 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | -1.09% | 6,494 |
| May 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.69 | -0.33% | 800 |
| May 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.70 | 0.94% | 7,754 |
| May 26, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.66 | 0.93% | 15,461 |
| May 22, 2026 | 4.77 | 4.77 | 4.69 | 4.74 | 4.62 | 0.85% | 14,444 |
| May 21, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.58 | -0.42% | 7,458 |
| May 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | -0.21% | 1,144 |
| May 12, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.61 | -2.27% | 24,252 |
| May 11, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.71 | -0.15% | 28,177 |
| May 8, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.72 | -0.46% | 44,497 |
| May 6, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.74 | -2.40% | 29,991 |
| May 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | 0.40% | 8,068 |
| Apr 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | 0.24% | 6,375 |
| Apr 28, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.83 | -0.40% | 19,891 |
| Apr 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.85 | -0.16% | 3,644 |