Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
4.829
+0.045 (0.94%)
May 28, 2026, 9:30 AM EST
TBCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | - | - | - |
| May 26, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 0.93% | 15,461 |
| May 22, 2026 | 4.77 | 4.77 | 4.69 | 4.74 | 4.74 | 0.85% | 14,444 |
| May 21, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.42% | 1,300 |
| May 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% | 1,144 |
| May 12, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -2.27% | 24,252 |
| May 11, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.15% | 28,177 |
| May 8, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | -0.46% | 44,497 |
| May 6, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | -2.40% | 29,991 |
| May 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.40% | 8,068 |
| Apr 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.24% | 6,375 |
| Apr 28, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.96 | -0.40% | 19,891 |
| Apr 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -0.16% | 3,644 |
| Apr 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 1.60% | 23,370 |
| Apr 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | -1.81% | 64,534 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.03 | 5.04 | 5.00 | 0.16% | 1,302 |
| Apr 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0.43% | 9,082 |
| Apr 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | 3.07% | 31,756 |
| Apr 8, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.82 | 1.85% | 23,651 |
| Apr 7, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73 | 0.08% | 89,842 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | -1.23% | 59,107 |
| Mar 26, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.79 | -0.34% | 204 |
| Mar 24, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.80 | 0.65% | 200 |
| Mar 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | 0.31% | 999 |
| Mar 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | -0.23% | 271 |
| Mar 19, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.77 | -1.80% | 804 |
| Mar 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.86 | 1.37% | 100 |
| Mar 13, 2026 | 4.56 | 4.89 | 4.56 | 4.87 | 4.79 | -0.26% | 4,220 |
| Mar 10, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.80 | -0.50% | 2,040 |
| Mar 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.83 | -0.81% | 20,329 |
| Mar 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | -0.40% | 11,528 |
| Mar 4, 2026 | 5.00 | 5.01 | 4.97 | 4.97 | 4.89 | 1.82% | 48,543 |
| Mar 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.80 | -0.18% | 40,300 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.88 | 4.89 | 4.81 | -1.41% | 18,252 |
| Feb 27, 2026 | 4.91 | 4.96 | 4.91 | 4.96 | 4.88 | 2.82% | 74,151 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.87 | 4.87 | 4.74 | -8.53% | 93,779 |
| Feb 23, 2026 | 5.37 | 5.37 | 5.32 | 5.32 | 5.18 | -0.19% | 14,787 |
| Feb 20, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.19 | 1.72% | 10,971 |
| Feb 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | 0.96% | 14,010 |
| Feb 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | 1.70% | 25,659 |
| Feb 2, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 4.97 | -1.10% | 22,063 |
| Jan 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | -1.49% | 9,891 |
| Jan 29, 2026 | 5.28 | 5.29 | 5.28 | 5.28 | 5.10 | 0.25% | 37,404 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.09 | -0.06% | 16,475 |
| Jan 27, 2026 | 5.21 | 5.27 | 5.21 | 5.27 | 5.09 | 2.37% | 1,562 |
| Jan 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | 1.74% | 1,209 |
| Jan 12, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 4.89 | -0.59% | 4,000 |
| Jan 8, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.92 | 0.39% | 3,521 |
| Jan 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.90 | -0.04% | 1,061 |
| Jan 5, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 4.90 | 1.54% | 284 |