Timbercreek Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	6.49	6.60	6.49	6.56	6.56	0.77%	197,217
Jun 8, 2026	6.50	6.54	6.46	6.51	6.51	0.15%	178,423
Jun 5, 2026	6.54	6.55	6.50	6.50	6.50	-0.46%	195,676
Jun 4, 2026	6.50	6.56	6.50	6.53	6.53	0.15%	129,414
Jun 3, 2026	6.56	6.56	6.50	6.52	6.52	-0.46%	164,168
Jun 2, 2026	6.53	6.58	6.52	6.55	6.55	0.31%	162,533
Jun 1, 2026	6.58	6.62	6.51	6.53	6.53	-1.51%	303,248
May 29, 2026	6.65	6.65	6.57	6.63	6.63	0.42%	130,041
May 28, 2026	6.64	6.68	6.60	6.66	6.60	0.76%	163,044
May 27, 2026	6.61	6.67	6.60	6.61	6.55	-0.15%	155,412
May 26, 2026	6.65	6.65	6.59	6.62	6.56	-0.45%	136,330
May 25, 2026	6.55	6.65	6.55	6.65	6.59	1.53%	149,633
May 22, 2026	6.56	6.59	6.52	6.55	6.49	0.15%	130,208
May 21, 2026	6.48	6.57	6.48	6.54	6.48	0.93%	126,212
May 20, 2026	6.38	6.54	6.38	6.48	6.42	1.41%	251,814
May 19, 2026	6.44	6.47	6.38	6.39	6.33	-0.31%	297,545
May 15, 2026	6.45	6.47	6.40	6.41	6.35	-0.77%	229,866
May 14, 2026	6.44	6.50	6.43	6.46	6.40	0.78%	148,976
May 13, 2026	6.46	6.47	6.41	6.41	6.35	-1.08%	202,178
May 12, 2026	6.53	6.55	6.47	6.48	6.42	-0.77%	351,659
May 11, 2026	6.62	6.66	6.53	6.53	6.47	-1.51%	278,890
May 8, 2026	6.67	6.67	6.61	6.63	6.57	-0.45%	284,968
May 7, 2026	6.65	6.70	6.64	6.66	6.60	-	171,769
May 6, 2026	6.66	6.74	6.57	6.66	6.60	0.15%	481,412
May 5, 2026	6.65	6.69	6.62	6.65	6.59	0.61%	227,191
May 4, 2026	6.75	6.76	6.61	6.61	6.55	-2.65%	362,241
May 1, 2026	6.79	6.83	6.77	6.79	6.73	0.30%	130,581
Apr 30, 2026	6.80	6.83	6.77	6.77	6.71	0.26%	290,559
Apr 29, 2026	6.80	6.90	6.80	6.81	6.69	-0.29%	364,085
Apr 28, 2026	6.85	6.87	6.83	6.83	6.71	-0.15%	151,696
Apr 27, 2026	6.85	6.86	6.81	6.84	6.72	-0.15%	152,042
Apr 24, 2026	6.85	6.85	6.77	6.85	6.73	0.74%	86,082
Apr 23, 2026	6.87	6.87	6.79	6.80	6.68	-0.73%	165,913
Apr 22, 2026	6.86	6.88	6.82	6.85	6.73	0.59%	194,547
Apr 21, 2026	6.82	6.88	6.80	6.81	6.69	-0.44%	168,370
Apr 20, 2026	6.88	6.90	6.82	6.84	6.72	-0.58%	166,565
Apr 17, 2026	6.92	6.98	6.83	6.88	6.76	-0.58%	593,719
Apr 16, 2026	6.94	7.01	6.88	6.92	6.80	0.29%	175,607
Apr 15, 2026	6.88	6.90	6.84	6.90	6.78	0.29%	193,001
Apr 14, 2026	6.86	6.89	6.84	6.88	6.76	1.03%	190,914
Apr 13, 2026	6.72	6.84	6.72	6.81	6.69	0.44%	260,307
Apr 10, 2026	6.75	6.81	6.75	6.78	6.66	0.15%	100,723
Apr 9, 2026	6.78	6.79	6.71	6.77	6.65	-	99,448
Apr 8, 2026	6.81	6.81	6.72	6.77	6.65	1.20%	212,963
Apr 7, 2026	6.71	6.71	6.63	6.69	6.58	0.30%	130,296
Apr 6, 2026	6.69	6.73	6.65	6.67	6.56	-0.30%	363,479
Apr 2, 2026	6.66	6.72	6.61	6.69	6.58	-0.15%	134,303
Apr 1, 2026	6.78	6.78	6.65	6.70	6.59	-0.59%	138,691
Mar 31, 2026	6.68	6.74	6.64	6.74	6.63	2.24%	137,029
Mar 30, 2026	6.73	6.75	6.62	6.65	6.48	-0.30%	214,698