T Bancshares Stock Price History (OTCMKTS:TBNC)

Add to My Stocks
$9.75 $0 (0%) TBNC stock closing price Dec 07, 2016 (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 02 Dec, 2016 as seen from T Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-309.849.859.849.8553513.871.70
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
2016-09-080.000.000.007.500N/AN/A
2016-09-070.000.000.007.500N/AN/A
2016-09-067.507.507.507.50900N/A1.29
2016-09-050.000.000.007.500N/AN/A
2016-09-020.000.000.007.500N/AN/A
2016-09-017.457.507.457.501100N/A1.29
2016-08-317.317.317.277.271700N/A1.25
2016-08-300.000.000.007.500N/AN/A
2016-08-290.000.000.007.500N/AN/A
2016-08-267.507.507.507.50100N/A1.29
2016-08-257.457.457.457.45200N/A1.29
2016-08-240.000.000.007.220N/AN/A
2016-08-230.000.000.007.220N/AN/A
2016-08-220.000.000.007.220N/AN/A
2016-08-190.000.000.007.220N/AN/A
2016-08-187.407.407.227.222736N/A1.25
2016-08-170.000.000.007.450N/AN/A
2016-08-160.000.000.007.4540N/AN/A
2016-08-157.207.457.207.45300N/A1.29
2016-08-127.167.167.167.16100N/A1.24
2016-08-117.387.387.007.2012690N/A1.24
2016-08-100.000.000.007.450N/AN/A
2016-08-090.000.000.007.450N/AN/A
2016-08-087.457.457.457.45200N/A1.29
2016-08-057.357.357.357.35700N/A1.27
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 04,2012
Avg Stock Price 5.42

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 11.44

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 1.27

TBNC Industry Peers

Company Price Change (%)
1st Capital Bank (FISB)11.70.1 (0.86%)
Bancorp 34 Inc (BCTF)12.650.15 (1.17%)
Cullen/frost Bankers (CFR)86.460.18 (0.21%)
Texas Capital Bancshares (TCBI)75.150.55 (0.74%)
Southside Bancshares (SBSI)37.360.52 (1.41%)
International Bancshares (IBOC)40.60.2 (0.5%)
First Financial Bankshares (FFIN)45.150.4 (0.89%)

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 9.8, and a low of 9.75 on last trading day. T Bancshares historical P/S ratio was at a high of 1.7 on 30 Nov, 2016 and a low of 1.11 on 08 Apr, 2016. .