Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
3.799
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
TBCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.23% | 12,138 |
| Oct 30, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 3.11% | 7,841 |
| Oct 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | -1.77% | 103,474 |
| Oct 23, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.63 | -21.31% | 54,184 |
| Oct 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | 26.22% | 32,900 |
| Oct 6, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | 3.66 | -1.20% | 1,821 |
| Oct 5, 2026 | 3.39 | 3.75 | 3.39 | 3.75 | 3.70 | 0.13% | 74,352 |
| Oct 2, 2026 | 3.71 | 3.74 | 3.62 | 3.74 | 3.70 | 1.36% | 420 |
| Sep 30, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.65 | 0.27% | 880 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -0.80% | 544 |
| Sep 28, 2026 | 3.25 | 3.75 | 3.25 | 3.75 | 3.67 | - | 40,850 |
| Sep 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.67 | - | 20,911 |
| Sep 24, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.67 | 0.32% | 20,020 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.66 | -3.16% | 14,707 |
| Sep 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | -2.53% | 25,765 |
| Sep 21, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.87 | -0.55% | 1,560 |
| Sep 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.39% | 16,811 |
| Sep 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | -0.79% | 15,900 |
| Sep 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.98 | 4.36% | 8,671 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -6.70% | 5,307 |
| Sep 3, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.09 | 1.46% | 29,749 |
| Sep 2, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.03 | -0.43% | 27,908 |
| Sep 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | -0.53% | 389 |
| Aug 31, 2026 | 4.29 | 4.29 | 4.16 | 4.16 | 4.07 | -1.16% | 10,418 |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | - | 11,911 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.12 | -1.99% | 11,080 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.20 | -1.44% | 4,564 |
| Aug 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.26 | -0.68% | 36,131 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | -1.12% | 47,720 |
| Aug 19, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.34 | -0.44% | 29,893 |
| Aug 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | 0.94% | 18,999 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.32 | 0.59% | 9,403 |
| Aug 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | -0.18% | 8,279 |
| Aug 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | 0.86% | 22,918 |
| Aug 10, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.26 | -1.96% | 16,665 |
| Aug 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.35 | 1.35% | 51,951 |
| Aug 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | 1.84% | 14,058 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.21 | -2.90% | 9,149 |
| Aug 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.34 | 2.05% | 225 |
| Jul 31, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.25 | 0.03% | 39,463 |
| Jul 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.25 | 0.45% | 23,236 |
| Jul 29, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.23 | -0.90% | 4,044 |
| Jul 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.27 | 2.06% | 3,295 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.18 | -1.22% | 5,000 |
| Jul 20, 2026 | 4.53 | 4.53 | 4.41 | 4.41 | 4.23 | -3.50% | 16,378 |
| Jul 17, 2026 | 4.71 | 4.71 | 4.57 | 4.57 | 4.39 | -0.55% | 6,142 |
| Jul 16, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.41 | 0.54% | 5,961 |
| Jul 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.39 | 1.40% | 15,531 |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.33 | -2.34% | 5,718 |
| Jul 13, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.43 | - | 14,983 |