Tidelands Bancshares Stock Price History (OTCMKTS:TDBK)

Add to My Stocks
$0.52 $0 (0%) TDBK stock closing price Jul 05, 2016 (Closing)

The 10 year data of Tidelands Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Tidelands Bancshares price to earnings ratio data. The stock price was at a 5 year high of 15.45 on 28 Dec, 2006 as seen from Tidelands Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-050.000.000.000.520N/AN/A
2016-07-040.000.000.000.520N/AN/A
2016-07-010.000.000.000.520N/AN/A
2016-06-300.520.520.520.52375N/A0.12
2016-06-290.000.000.000.510N/AN/A
2016-06-280.520.520.510.51498N/A0.12
2016-06-270.500.520.500.524205N/A0.12
2016-06-240.000.000.000.520N/AN/A
2016-06-230.000.000.000.520N/AN/A
2016-06-220.510.520.510.525100N/A0.12
2016-06-210.500.500.500.50100N/A0.12
2016-06-200.000.000.000.480N/AN/A
2016-06-170.480.480.480.48130N/A0.11
2016-06-160.000.000.000.490N/AN/A
2016-06-150.000.000.000.490N/AN/A
2016-06-140.500.500.490.49216N/A0.11
2016-06-130.000.000.000.490N/AN/A
2016-06-100.000.000.000.490N/AN/A
2016-06-090.490.490.490.491312N/A0.12
2016-06-080.490.490.490.4911000N/A0.11
2016-06-070.490.490.490.49101N/A0.11
2016-06-060.000.000.000.500N/AN/A
2016-06-030.500.500.500.504700N/A0.12
2016-06-020.500.500.500.5014891N/A0.12
2016-06-010.500.500.500.50509N/A0.12
2016-05-310.500.530.500.5366409N/A0.12
2016-05-300.000.000.000.490N/AN/A
2016-05-270.000.000.000.490N/AN/A
2016-05-260.000.000.000.490N/AN/A
2016-05-250.000.000.000.490N/AN/A
2016-05-240.000.000.000.490N/AN/A
2016-05-230.490.490.490.491900N/A0.11
2016-05-200.490.490.490.494000N/A0.11
2016-05-190.000.000.000.490N/AN/A
2016-05-180.490.490.490.494271N/A0.11
2016-05-170.000.000.000.500N/AN/A
2016-05-160.000.000.000.500N/AN/A
2016-05-130.500.500.500.501800N/A0.12
2016-05-120.500.500.490.4911450N/A0.11
2016-05-110.510.510.510.511757N/A0.12
2016-05-100.000.000.000.500N/AN/A
2016-05-090.500.500.500.50900N/A0.12
2016-05-060.500.500.500.50643N/A0.12
2016-05-050.000.000.000.510N/AN/A
2016-05-040.500.510.500.5161700N/A0.12
2016-05-030.500.500.500.5064200N/A0.12
2016-05-020.500.500.500.5010000N/A0.12
2016-04-290.500.500.500.501000N/A0.12
2016-04-280.520.520.510.5116329N/A0.12
2016-04-270.000.000.000.510N/AN/A
2016-04-260.510.510.510.511300N/A0.12
2016-04-250.520.520.500.5151970N/A0.12
2016-04-220.520.520.510.515470N/A0.12
2016-04-210.500.520.500.5216797N/A0.12
2016-04-200.500.500.500.5017700N/A0.12
2016-04-190.500.500.500.5033356N/A0.12
2016-04-180.500.500.500.5014301N/A0.12
2016-04-150.500.500.500.5014954N/A0.12
2016-04-140.500.500.500.5088010N/A0.12
2016-04-130.500.500.500.5018750N/A0.12
2016-04-120.500.500.500.5020920N/A0.12
2016-04-110.500.500.500.5014632N/A0.12
2016-04-080.500.500.500.509000N/A0.12
2016-04-070.500.500.500.50121504N/A0.12
2016-04-060.500.500.500.5042465N/A0.12
2016-04-050.430.510.410.50168026N/A0.12
2016-04-040.200.350.200.2019545N/A0.05
2016-04-010.000.000.000.160N/AN/A
2016-03-310.000.000.000.160N/AN/A
2016-03-300.160.160.160.161500N/A0.04
2016-03-290.000.000.000.1578N/AN/A
2016-03-280.000.000.000.150N/AN/A
2016-03-250.000.000.000.150N/AN/A
2016-03-240.000.000.000.150N/AN/A
2016-03-230.000.000.000.150N/AN/A
2016-03-220.000.000.000.150N/AN/A
2016-03-210.000.000.000.150N/AN/A
2016-03-180.150.150.150.15816N/A0.03
2016-03-170.220.220.200.2034500N/A0.05
2016-03-160.000.000.000.3529N/AN/A
2016-03-150.000.000.000.350N/AN/A
2016-03-140.000.000.000.350N/AN/A
2016-03-110.000.000.000.350N/AN/A
2016-03-100.000.000.000.350N/AN/A
2016-03-090.350.430.300.356600N/A0.08
2016-03-080.150.300.150.202520N/A0.05
2016-03-070.000.000.000.200N/AN/A
2016-03-040.000.000.000.200N/AN/A
2016-03-030.000.000.000.200N/AN/A
Get more Data

Tidelands Bancshares Stock Chart

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

Tidelands Bancshares Historical Prices: Past 5 years

Max Stock Price 0.66 Oct 23,2012
Min Stock Price 0.06 Dec 21,2011
Avg Stock Price 0.35

Tidelands Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 0.12 Apr 05,2016
Min PS Ratio 0.01 Dec 05,2011
Avg PS Ratio 0.07

TDBK Industry Peers

Company Price Change (%)
Optimumbank (OPHC)3.510.24 (6.4%)
Community Capital Bancshares (ALBY)1.60.02 (1.23%)
First Reliance (FSRL)5.650.03 (0.53%)
Independence Bancshares (IEBS)0.150 (0%)
Southern First Bancshares (SFST)31.90.05 (0.16%)
Coastal Banking (CBCO)14.480.04 (0.28%)
First Community (FCCO)18.450.4 (2.22%)

We provide Tidelands Bancshares historical quotes along with PE ratio and PS ratio for doing Tidelands Bancshares fundamental analysis. Tidelands Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TDBK saw an opening price of 0, and a closing price of 0.52 on 05 Jul, 2016. Tidelands Bancshares historical P/S ratio was at a high of 2.06 on 07 Sep, 2007 and a low of 0 on 06 Oct, 2011. .