Timbercreek Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	6.45	6.47	6.40	6.41	6.41	-0.77%	229,866
May 14, 2026	6.44	6.50	6.43	6.46	6.46	0.78%	149,000
May 13, 2026	6.46	6.47	6.41	6.41	6.41	-1.08%	202,200
May 12, 2026	6.53	6.55	6.47	6.48	6.48	-0.77%	351,700
May 11, 2026	6.62	6.66	6.53	6.53	6.53	-1.51%	278,900
May 8, 2026	6.67	6.67	6.61	6.63	6.63	-0.45%	285,000
May 7, 2026	6.65	6.70	6.64	6.66	6.66	-	171,800
May 6, 2026	6.66	6.74	6.57	6.66	6.66	0.15%	481,412
May 5, 2026	6.65	6.69	6.62	6.65	6.65	0.61%	227,200
May 4, 2026	6.75	6.76	6.61	6.61	6.61	-2.65%	362,241
May 1, 2026	6.79	6.83	6.77	6.79	6.79	0.30%	130,600
Apr 30, 2026	6.80	6.83	6.77	6.77	6.77	-0.59%	290,600
Apr 29, 2026	6.80	6.90	6.80	6.81	6.75	-0.29%	364,100
Apr 28, 2026	6.85	6.87	6.83	6.83	6.77	-0.15%	151,700
Apr 27, 2026	6.85	6.86	6.81	6.84	6.78	-0.15%	152,042
Apr 24, 2026	6.85	6.85	6.77	6.85	6.79	0.74%	86,100
Apr 23, 2026	6.87	6.87	6.79	6.80	6.74	-0.73%	165,913
Apr 22, 2026	6.86	6.88	6.82	6.85	6.79	0.59%	194,547
Apr 21, 2026	6.82	6.88	6.80	6.81	6.75	-0.44%	168,400
Apr 20, 2026	6.88	6.90	6.82	6.84	6.78	-0.58%	166,600
Apr 17, 2026	6.92	6.98	6.83	6.88	6.82	-0.58%	593,719
Apr 16, 2026	6.94	7.01	6.88	6.92	6.86	0.29%	175,607
Apr 15, 2026	6.88	6.90	6.84	6.90	6.84	0.29%	193,001
Apr 14, 2026	6.86	6.89	6.84	6.88	6.82	1.03%	190,914
Apr 13, 2026	6.72	6.84	6.72	6.81	6.75	0.44%	260,307
Apr 10, 2026	6.75	6.81	6.75	6.78	6.72	0.15%	100,723
Apr 9, 2026	6.78	6.79	6.71	6.77	6.71	-	99,448
Apr 8, 2026	6.81	6.81	6.72	6.77	6.71	1.20%	213,000
Apr 7, 2026	6.71	6.71	6.63	6.69	6.63	0.30%	130,300
Apr 6, 2026	6.69	6.73	6.65	6.67	6.61	-0.30%	363,500
Apr 2, 2026	6.66	6.72	6.61	6.69	6.63	-0.15%	134,303
Apr 1, 2026	6.78	6.78	6.65	6.70	6.70	-0.59%	138,700
Mar 31, 2026	6.68	6.74	6.64	6.74	6.74	1.35%	137,029
Mar 30, 2026	6.73	6.75	6.62	6.65	6.53	-0.30%	214,700
Mar 27, 2026	6.73	6.74	6.66	6.67	6.55	-1.19%	149,222
Mar 26, 2026	6.84	6.85	6.72	6.75	6.63	-1.32%	158,000
Mar 25, 2026	6.79	6.85	6.78	6.84	6.72	1.48%	244,300
Mar 24, 2026	6.61	6.75	6.61	6.74	6.62	0.90%	245,400
Mar 23, 2026	6.65	6.73	6.62	6.68	6.56	0.45%	170,736
Mar 20, 2026	6.72	6.72	6.61	6.65	6.53	-0.45%	184,600
Mar 19, 2026	6.71	6.73	6.64	6.68	6.56	-1.18%	207,400
Mar 18, 2026	6.75	6.78	6.72	6.76	6.64	0.45%	96,101
Mar 17, 2026	6.72	6.76	6.71	6.73	6.61	1.05%	177,600
Mar 16, 2026	6.65	6.69	6.62	6.66	6.54	0.60%	213,045
Mar 13, 2026	6.61	6.71	6.61	6.62	6.50	0.15%	130,923
Mar 12, 2026	6.61	6.63	6.56	6.61	6.49	-	233,008
Mar 11, 2026	6.64	6.66	6.54	6.61	6.49	-0.30%	130,428
Mar 10, 2026	6.68	6.70	6.60	6.63	6.51	-0.75%	167,200
Mar 9, 2026	6.65	6.69	6.55	6.68	6.56	-0.45%	439,700
Mar 6, 2026	6.76	6.78	6.69	6.71	6.59	-1.03%	185,800