T Bancshares Stock Price History (OTCMKTS:TBNC)

Add to My Stocks
$9.75 $0 (0%) TBNC stock closing price Jan 19, 2017 (Closing)

View and download T Bancshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with T Bancshares P/E ratio, and PS ratio. The stock price was at a 5 year high of 9.85 on 13 Jan, 2017 as seen from T Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-139.809.859.809.85340011.451.68
2017-01-120.000.000.009.750N/AN/A
2017-01-119.759.759.759.75170011.341.66
2017-01-109.759.759.759.75330011.341.66
2017-01-099.759.759.759.7550011.341.66
2017-01-069.759.759.709.7182413.681.65
2017-01-050.000.000.009.800N/AN/A
2017-01-040.000.000.009.800N/AN/A
2017-01-039.799.809.799.801017613.801.66
2016-12-309.769.769.609.601448113.521.63
2016-12-290.000.000.009.760N/AN/A
2016-12-289.769.769.769.7610013.751.68
2016-12-279.769.769.769.7653813.751.68
2016-12-239.769.799.619.71961113.681.68
2016-12-229.769.769.769.761329513.751.68
2016-12-219.809.809.809.8020013.801.69
2016-12-209.809.859.759.85290013.871.70
2016-12-199.759.759.759.7510013.731.68
2016-12-160.000.000.009.750N/AN/A
2016-12-150.000.000.009.750N/AN/A
2016-12-140.000.000.009.750N/AN/A
2016-12-130.000.000.009.750N/AN/A
2016-12-120.000.000.009.750N/AN/A
2016-12-099.759.759.759.7595013.731.68
2016-12-089.809.809.809.80100013.801.69
2016-12-079.759.759.759.75114013.731.68
2016-12-069.809.809.759.75230013.731.68
2016-12-059.809.809.529.75424013.731.68
2016-12-020.000.000.009.850N/AN/A
2016-12-010.000.000.009.850N/AN/A
2016-11-309.849.859.849.8553513.871.70
2016-11-299.799.809.799.8050013.801.69
2016-11-280.000.000.009.510N/AN/A
2016-11-250.000.000.009.510N/AN/A
2016-11-240.000.000.009.510N/AN/A
2016-11-239.519.519.519.5120013.401.64
2016-11-220.000.000.009.450N/AN/A
2016-11-219.459.459.459.4516813.311.63
2016-11-180.000.000.009.800N/AN/A
2016-11-170.000.000.009.800N/AN/A
2016-11-160.000.000.009.800N/AN/A
2016-11-159.809.809.809.8090013.801.69
2016-11-149.2510.009.259.801775413.801.69
2016-11-119.049.209.049.106642812.821.57
2016-11-107.557.607.557.6020010.701.31
2016-11-097.407.507.407.50670010.561.29
2016-11-087.457.457.457.45100010.491.29
2016-11-077.427.427.427.4210010.451.28
2016-11-040.000.000.007.400N/AN/A
2016-11-030.000.000.007.400N/AN/A
2016-11-027.357.407.357.4024010.421.28
2016-11-010.000.000.007.300N/AN/A
2016-10-310.000.000.007.300N/AN/A
2016-10-280.000.000.007.300N/AN/A
2016-10-270.000.000.007.300N/AN/A
2016-10-260.000.000.007.300N/AN/A
2016-10-250.000.000.007.300N/AN/A
2016-10-240.000.000.007.300N/AN/A
2016-10-210.000.000.007.300N/AN/A
2016-10-200.000.000.007.300N/AN/A
2016-10-197.407.407.307.30163510.281.26
2016-10-180.000.000.007.400N/AN/A
2016-10-170.000.000.007.400N/AN/A
2016-10-140.000.000.007.400N/AN/A
2016-10-130.000.000.007.400N/AN/A
2016-10-127.407.407.407.4055010.421.28
2016-10-117.407.407.407.4024010.421.28
2016-10-107.567.567.357.35145010.351.27
2016-10-077.607.607.607.6015010.701.31
2016-10-060.000.000.007.560N/AN/A
2016-10-057.567.567.567.5650010.651.30
2016-10-040.000.000.007.550N/AN/A
2016-10-030.000.000.007.550N/AN/A
2016-09-307.557.557.557.5520010.631.30
2016-09-290.000.000.007.420N/AN/A
2016-09-280.000.000.007.420N/AN/A
2016-09-277.407.607.407.42195010.451.28
2016-09-260.000.000.007.300N/AN/A
2016-09-237.407.407.307.30300010.281.26
2016-09-227.407.407.407.40100010.421.28
2016-09-210.000.000.007.400N/AN/A
2016-09-200.000.000.007.400N/AN/A
2016-09-197.407.407.407.40500N/A1.28
2016-09-160.000.000.007.600N/AN/A
2016-09-150.000.000.007.600N/AN/A
2016-09-147.507.607.507.60750N/A1.31
2016-09-130.000.000.007.500N/AN/A
2016-09-120.000.000.007.500N/AN/A
2016-09-090.000.000.007.500N/AN/A
Get more Data

T Bancshares Stock Chart

View TBNC PE ratio, PS ratio stocks charts and compare with peers.
TBNC Chart
Note: Compare T Bancshares stock price history with the index and industry peers.

T Bancshares Historical Prices: Past 5 years

Max Stock Price 9.85 Nov 30,2016
Min Stock Price 1.86 May 03,2012
Avg Stock Price 5.51

T Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 13.87 Nov 30,2016
Min PE Ratio 10.28 Sep 23,2016
Avg PE Ratio 12.28

T Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 1.7 Nov 30,2016
Min PS Ratio 1.11 Feb 08,2016
Avg PS Ratio 1.32

TBNC Industry Peers

Company Price Change (%)
California Bank Of Commerce (CABC)16.750.05 (0.3%)
Bancorp 34 Inc (BCTF)12.850.01 (0.08%)
Cullen/frost Bankers (CFR)87.370.74 (0.85%)
Texas Capital Bancshares (TCBI)77.051.3 (1.66%)
Southside Bancshares (SBSI)36.260.41 (1.12%)
International Bancshares (IBOC)37.10.75 (1.98%)
First Financial Bankshares (FFIN)41.850.45 (1.06%)

T Bancshares historical quotes helps an investor analyze a company's history and do T Bancshares stock analysis . The price movement is easily depicted in the T Bancshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. TBNC saw a high of 0, and a low of 0 on last trading day. T Bancshares historical P/S ratio was at a high of 1.7 on 20 Dec, 2016 and a low of 1.11 on 08 Apr, 2016. .