T Bancshares Stock Price History (OTCMKTS:TBNC)

Add to My Stocks
$10.15 $0.01 (0.15%) TBNC stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download T Bancshares stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with T Bancshares price to earnings ratio data. The T Bancshares stock price history chart shows that the stock price was at a low of 1.86 on 04 May, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2810.1510.1510.1510.1510011.801.73
2017-03-2410.1510.1710.1510.17502611.821.73
2017-03-2310.1510.1710.1510.15300011.801.73
2017-03-2210.1110.1710.1110.15690011.801.73
2017-03-2110.1610.1610.1010.15205711.801.73
2017-03-1610.2010.2010.2010.2040011.861.74
2017-03-1510.1110.1510.1110.1568011.801.73
2017-03-1410.2010.2010.1510.15250011.801.73
2017-03-1310.2210.2510.1110.25310011.921.75
2017-03-1010.2210.2210.2210.2210011.881.74
2017-03-0810.1410.1410.1410.1470011.791.73
2017-03-0710.0910.1110.0910.11425611.761.72
2017-03-0610.1010.1010.0910.09220011.731.72
2017-02-2810.1010.1010.1010.1061611.741.72
2017-02-2710.0610.1010.0610.1050011.741.72
2017-02-2110.0010.0010.0010.0020011.631.70
2017-02-1710.0010.0210.0010.02307011.651.71
2017-02-1610.0010.0010.0010.00140011.631.70
2017-02-1510.0010.0010.0010.00100011.631.70
2017-02-149.8510.009.8510.0030011.631.70
2017-02-139.859.859.859.8550011.451.68
2017-02-099.859.859.859.8545711.451.68
2017-02-089.869.869.859.85598511.451.68
2017-02-079.859.909.859.904000011.511.69
2017-02-039.819.819.819.8110011.411.67
2017-02-020.000.000.009.900N/AN/A
2017-02-019.909.909.909.90150011.511.69
2017-01-310.000.000.009.850N/AN/A
2017-01-309.859.859.859.8530011.451.68
2017-01-279.859.859.859.85100811.451.68
2017-01-269.859.859.859.8510011.451.68
2017-01-259.759.759.759.75593111.341.66
2017-01-249.809.809.759.75230511.341.66
2017-01-239.809.809.809.8010011.401.67
2017-01-209.809.809.809.80100011.401.67
2017-01-190.000.000.009.750N/AN/A
2017-01-180.000.000.009.750N/AN/A
2017-01-179.849.849.759.75269511.341.66
2017-01-160.000.000.009.850N/AN/A
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
2017-01-069.759.759.709.7182411.291.65
2017-01-050.000.000.009.800N/AN/A
2017-01-040.000.000.009.800N/AN/A
2017-01-039.799.809.799.801017611.401.67
2017-01-020.000.000.009.600N/AN/A
2016-12-309.769.769.609.601448111.161.64
2016-12-290.000.000.009.760N/AN/A
2016-12-289.769.769.769.7610011.351.66
2016-12-279.769.769.769.7653811.351.66
2016-12-260.000.000.009.710N/AN/A
2016-12-239.769.799.619.71961111.291.65
2016-12-229.769.769.769.761329511.351.66
2016-12-219.809.809.809.8020011.401.67
2016-12-209.809.859.759.85290011.451.68
2016-12-199.759.759.759.7510011.341.66
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
2016-12-099.759.759.759.7595011.341.66
2016-12-089.809.809.809.80100011.401.67
2016-12-079.759.759.759.75114011.341.66
2016-12-069.809.809.759.75230011.341.66
2016-12-059.809.809.529.75424011.341.66
2016-12-020.000.000.009.850N/AN/A
2016-12-010.000.000.009.850N/AN/A
2016-11-309.849.859.849.8553511.451.68
2016-11-299.799.809.799.8050011.401.67
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
2016-11-239.519.519.519.5120011.061.62
2016-11-220.000.000.009.450N/AN/A
2016-11-219.459.459.459.4516810.991.61
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
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 10.25 Mar 13,2017
Min Stock Price 1.86 May 03,2012
Avg Stock Price 5.7

T Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 13.8 Nov 14,2016
Min PE Ratio 10.28 Sep 23,2016
Avg PE Ratio 11.38

T Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 1.75 Mar 13,2017
Min PS Ratio 1.11 Feb 08,2016
Avg PS Ratio 1.41

TBNC Industry Peers

Company Price Change (%)
Bancorp 34 Inc (BCTF)12.550.05 (0.4%)
Altapacific (ABNK)10.880.22 (2.06%)
Cullen/frost Bankers (CFR)86.272.06 (2.45%)
Texas Capital Bancshares (TCBI)80.750.7 (0.87%)
Southside Bancshares (SBSI)32.660.3 (0.93%)
International Bancshares (IBOC)350.45 (1.3%)
First Financial Bankshares (FFIN)39.30.8 (2.08%)

T Bancshares historical quotes helps an investor analyze a company's history and do T Bancshares stock analysis . The price and volume changes on a daily basis is provided in the T Bancshares stock price history. 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. Looking at T Bancshares stock market history data, the P/S ratio was at a low of 1.11 on 08 Apr, 2016. .