Timbercreek Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	6.36	6.46	6.36	6.41	6.41	0.79%	294,553
Jul 14, 2026	6.48	6.50	6.34	6.36	6.36	-2.15%	378,189
Jul 13, 2026	6.56	6.59	6.49	6.50	6.50	-0.76%	141,957
Jul 10, 2026	6.52	6.58	6.52	6.55	6.55	0.31%	225,647
Jul 9, 2026	6.50	6.53	6.47	6.53	6.53	0.93%	109,308
Jul 8, 2026	6.49	6.50	6.46	6.47	6.47	-0.46%	119,438
Jul 7, 2026	6.53	6.56	6.48	6.50	6.50	-0.46%	183,235
Jul 6, 2026	6.50	6.55	6.50	6.53	6.53	-	188,261
Jul 3, 2026	6.50	6.56	6.50	6.53	6.53	0.46%	117,355
Jul 2, 2026	6.56	6.61	6.46	6.50	6.50	-0.61%	235,476
Jun 30, 2026	6.56	6.59	6.53	6.54	6.54	-0.34%	145,925
Jun 29, 2026	6.58	6.65	6.55	6.62	6.56	0.30%	177,483
Jun 26, 2026	6.57	6.63	6.57	6.60	6.54	-0.15%	97,209
Jun 25, 2026	6.57	6.66	6.57	6.61	6.55	-	147,231
Jun 24, 2026	6.58	6.61	6.55	6.61	6.55	0.46%	144,617
Jun 23, 2026	6.58	6.61	6.53	6.58	6.52	0.77%	90,478
Jun 22, 2026	6.59	6.60	6.51	6.53	6.47	-1.51%	263,719
Jun 19, 2026	6.61	6.64	6.60	6.63	6.57	0.15%	55,836
Jun 18, 2026	6.55	6.63	6.52	6.62	6.56	1.22%	111,836
Jun 17, 2026	6.61	6.63	6.53	6.54	6.48	-1.06%	183,488
Jun 16, 2026	6.56	6.64	6.56	6.61	6.55	0.61%	102,883
Jun 15, 2026	6.60	6.68	6.56	6.57	6.51	-0.30%	248,325
Jun 12, 2026	6.59	6.59	6.53	6.59	6.53	1.23%	222,145
Jun 11, 2026	6.52	6.55	6.48	6.51	6.45	-0.15%	163,857
Jun 10, 2026	6.56	6.74	6.51	6.52	6.46	-0.61%	248,909
Jun 9, 2026	6.49	6.60	6.49	6.56	6.50	0.77%	197,217
Jun 8, 2026	6.50	6.54	6.46	6.51	6.45	0.15%	178,423
Jun 5, 2026	6.54	6.55	6.50	6.50	6.44	-0.46%	195,676
Jun 4, 2026	6.50	6.56	6.50	6.53	6.47	0.15%	129,382
Jun 3, 2026	6.56	6.56	6.50	6.52	6.46	-0.46%	164,168
Jun 2, 2026	6.53	6.58	6.52	6.55	6.49	0.31%	162,533
Jun 1, 2026	6.58	6.62	6.51	6.53	6.47	-1.51%	303,248
May 29, 2026	6.65	6.65	6.57	6.63	6.57	0.42%	130,041
May 28, 2026	6.64	6.68	6.60	6.66	6.55	0.76%	163,044
May 27, 2026	6.61	6.67	6.60	6.61	6.50	-0.15%	155,412
May 26, 2026	6.65	6.65	6.59	6.62	6.51	-0.45%	136,330
May 25, 2026	6.55	6.65	6.55	6.65	6.54	1.53%	149,633
May 22, 2026	6.56	6.59	6.52	6.55	6.44	0.15%	130,208
May 21, 2026	6.48	6.57	6.48	6.54	6.43	0.93%	126,212
May 20, 2026	6.38	6.54	6.38	6.48	6.37	1.41%	251,814
May 19, 2026	6.44	6.47	6.38	6.39	6.28	-0.31%	297,545
May 15, 2026	6.45	6.47	6.40	6.41	6.30	-0.77%	229,866
May 14, 2026	6.44	6.50	6.43	6.46	6.35	0.78%	148,976
May 13, 2026	6.46	6.47	6.41	6.41	6.30	-1.08%	202,178
May 12, 2026	6.53	6.55	6.47	6.48	6.37	-0.77%	351,659
May 11, 2026	6.62	6.66	6.53	6.53	6.42	-1.51%	278,890
May 8, 2026	6.67	6.67	6.61	6.63	6.52	-0.45%	284,968
May 7, 2026	6.65	6.70	6.64	6.66	6.55	-	171,769
May 6, 2026	6.66	6.74	6.57	6.66	6.55	0.15%	481,412
May 5, 2026	6.65	6.69	6.62	6.65	6.54	0.61%	227,191