Timbercreek Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	6.15	6.17	6.06	6.08	6.08	-1.46%	211,147
Aug 7, 2026	6.15	6.20	6.15	6.17	6.17	-0.16%	157,318
Aug 6, 2026	6.22	6.25	6.11	6.18	6.18	-0.80%	287,352
Aug 5, 2026	6.23	6.25	6.19	6.23	6.23	0.48%	246,338
Aug 4, 2026	6.06	6.20	6.03	6.20	6.20	2.48%	361,882
Jul 31, 2026	6.14	6.18	6.03	6.05	6.05	-1.83%	402,844
Jul 30, 2026	6.26	6.28	6.07	6.22	6.16	-0.16%	418,405
Jul 29, 2026	6.25	6.26	6.20	6.23	6.17	-0.80%	169,454
Jul 28, 2026	6.30	6.30	6.22	6.28	6.22	0.32%	143,876
Jul 27, 2026	6.23	6.26	6.20	6.26	6.20	1.13%	158,614
Jul 24, 2026	6.15	6.20	6.11	6.19	6.13	0.81%	229,972
Jul 23, 2026	6.23	6.23	6.12	6.14	6.08	-1.92%	250,092
Jul 22, 2026	6.19	6.28	6.19	6.26	6.20	1.13%	253,258
Jul 21, 2026	6.20	6.23	6.08	6.19	6.13	-0.16%	302,230
Jul 20, 2026	6.37	6.39	6.16	6.20	6.14	-2.97%	319,621
Jul 17, 2026	6.45	6.45	6.35	6.39	6.33	-1.08%	142,509
Jul 16, 2026	6.38	6.48	6.38	6.46	6.40	0.78%	192,279
Jul 15, 2026	6.36	6.46	6.36	6.41	6.35	0.79%	294,553
Jul 14, 2026	6.48	6.50	6.34	6.36	6.30	-2.15%	378,189
Jul 13, 2026	6.56	6.59	6.49	6.50	6.44	-0.76%	141,957
Jul 10, 2026	6.52	6.58	6.52	6.55	6.49	0.31%	225,647
Jul 9, 2026	6.50	6.53	6.47	6.53	6.47	0.93%	109,243
Jul 8, 2026	6.49	6.50	6.46	6.47	6.41	-0.46%	119,438
Jul 7, 2026	6.53	6.56	6.48	6.50	6.44	-0.46%	183,234
Jul 6, 2026	6.50	6.55	6.50	6.53	6.47	-	188,261
Jul 3, 2026	6.50	6.56	6.50	6.53	6.47	0.46%	117,355
Jul 2, 2026	6.56	6.61	6.46	6.50	6.44	-0.61%	235,476
Jun 30, 2026	6.56	6.59	6.53	6.54	6.48	-0.34%	145,925
Jun 29, 2026	6.58	6.65	6.55	6.62	6.50	0.30%	177,483
Jun 26, 2026	6.57	6.63	6.57	6.60	6.48	-0.15%	97,209
Jun 25, 2026	6.57	6.66	6.57	6.61	6.49	-	147,231
Jun 24, 2026	6.58	6.61	6.55	6.61	6.49	0.46%	144,617
Jun 23, 2026	6.58	6.61	6.53	6.58	6.46	0.77%	90,478
Jun 22, 2026	6.59	6.60	6.51	6.53	6.41	-1.51%	263,719
Jun 19, 2026	6.61	6.64	6.60	6.63	6.51	0.15%	55,836
Jun 18, 2026	6.55	6.63	6.52	6.62	6.50	1.22%	111,836
Jun 17, 2026	6.61	6.63	6.53	6.54	6.42	-1.06%	183,488
Jun 16, 2026	6.56	6.64	6.56	6.61	6.49	0.61%	102,883
Jun 15, 2026	6.60	6.68	6.56	6.57	6.45	-0.30%	248,325
Jun 12, 2026	6.59	6.59	6.53	6.59	6.47	1.23%	222,145
Jun 11, 2026	6.52	6.55	6.48	6.51	6.39	-0.15%	163,857
Jun 10, 2026	6.56	6.74	6.51	6.52	6.40	-0.61%	248,909
Jun 9, 2026	6.49	6.60	6.49	6.56	6.44	0.77%	197,217
Jun 8, 2026	6.50	6.54	6.46	6.51	6.39	0.15%	178,423
Jun 5, 2026	6.54	6.55	6.50	6.50	6.38	-0.46%	195,676
Jun 4, 2026	6.50	6.56	6.50	6.53	6.41	0.15%	129,382
Jun 3, 2026	6.56	6.56	6.50	6.52	6.40	-0.46%	164,168
Jun 2, 2026	6.53	6.58	6.52	6.55	6.43	0.31%	162,533
Jun 1, 2026	6.58	6.62	6.51	6.53	6.41	-1.51%	303,248
May 29, 2026	6.65	6.65	6.57	6.63	6.51	0.42%	130,041