Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
4.414
-0.160 (-3.50%)
At close: Jul 20, 2026
TBCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | -3.50% | 16,378 |
| Jul 17, 2026 | 4.71 | 4.71 | 4.57 | 4.57 | 4.57 | -0.55% | 6,142 |
| Jul 16, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.54% | 5,961 |
| Jul 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.40% | 15,531 |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.34% | 180 |
| Jul 13, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | - | 14,983 |
| Jul 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.02% | 5,793 |
| Jul 8, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 1.63% | 1,100 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | 3,851 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 0.22% | 23,631 |
| Jul 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.69% | 500 |
| Jun 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.05% | 8,668 |
| Jun 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | 0.54% | 3,172 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.58 | -0.54% | 3,650 |
| Jun 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | -0.64% | 21,091 |
| Jun 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -1.02% | 1,593 |
| Jun 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | -0.15% | 2,652 |
| Jun 15, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.69 | 0.74% | 5,557 |
| Jun 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 0.64% | 12,505 |
| Jun 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.63 | -0.85% | 30,343 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.67 | 0.96% | 29,933 |
| Jun 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | -0.64% | 19,643 |
| Jun 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | -0.11% | 46,067 |
| Jun 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | -0.42% | 8,697 |
| Jun 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | -1.09% | 6,494 |
| May 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73 | -0.33% | 800 |
| May 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.75 | 0.94% | 7,754 |
| May 26, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.70 | 0.93% | 15,461 |
| May 22, 2026 | 4.77 | 4.77 | 4.69 | 4.74 | 4.66 | 0.85% | 14,444 |
| May 21, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.62 | -0.42% | 7,458 |
| May 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | -0.21% | 1,144 |
| May 12, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.65 | -2.27% | 24,252 |
| May 11, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.76 | -0.15% | 28,177 |
| May 8, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.76 | -0.46% | 44,497 |
| May 6, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.79 | -2.40% | 29,991 |
| May 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.90 | 0.40% | 8,068 |
| Apr 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.88 | 0.24% | 6,375 |
| Apr 28, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.87 | -0.40% | 19,891 |
| Apr 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.89 | -0.16% | 3,644 |
| Apr 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.90 | 1.60% | 23,370 |
| Apr 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.82 | -1.81% | 64,534 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.03 | 5.04 | 4.91 | 0.16% | 1,302 |
| Apr 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.90 | 0.43% | 9,082 |
| Apr 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 3.07% | 31,756 |
| Apr 8, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.74 | 1.85% | 23,651 |
| Apr 7, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.65 | 0.08% | 89,842 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.65 | -1.23% | 59,107 |
| Mar 26, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.71 | -0.34% | 204 |
| Mar 24, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.72 | 0.65% | 200 |
| Mar 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.69 | 0.31% | 999 |