Tri-Valley Bank Stock Price History (OTCMKTS:TRVB)

Add to My Stocks
$0.58 $0 (0%) TRVB stock closing price Dec 07, 2016 (Closing)

View and download Tri-Valley Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Tri-Valley Bank P/E ratio, and PS ratio. The Tri-Valley Bank stock price history chart shows that the stock price was at a low of 0.18 on 27 Jan, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-070.580.580.580.5811000N/AN/A
2016-12-060.580.580.580.581500N/AN/A
2016-12-020.000.000.000.550N/AN/A
2016-12-010.000.000.000.550N/AN/A
2016-11-300.470.600.450.5512727N/AN/A
2016-11-290.450.450.450.457000N/AN/A
2016-11-280.000.000.000.510N/AN/A
2016-11-250.000.000.000.510N/AN/A
2016-11-240.000.000.000.510N/AN/A
2016-11-230.000.000.000.510N/AN/A
2016-11-220.000.000.000.510N/AN/A
2016-11-210.000.000.000.510N/AN/A
2016-11-180.510.510.510.512000N/AN/A
2016-11-170.520.520.500.5013200N/AN/A
2016-11-160.680.680.510.515500N/AN/A
2016-11-150.600.600.570.572000N/AN/A
2016-11-140.000.000.000.550N/AN/A
2016-11-110.000.000.000.550N/AN/A
2016-11-100.000.000.000.550N/AN/A
2016-11-090.000.000.000.550N/AN/A
2016-11-080.000.000.000.550N/AN/A
2016-11-070.500.550.500.557500N/AN/A
2016-11-040.000.000.000.500N/AN/A
2016-11-030.000.000.000.500N/AN/A
2016-11-020.570.830.500.5023500N/AN/A
2016-11-010.000.000.000.550N/AN/A
2016-10-310.000.000.000.550N/AN/A
2016-10-280.000.000.000.550N/AN/A
2016-10-270.000.000.000.550N/AN/A
2016-10-260.000.000.000.550N/AN/A
2016-10-250.000.000.000.550N/AN/A
2016-10-240.000.000.000.550N/AN/A
2016-10-210.000.000.000.550N/AN/A
2016-10-200.550.550.550.551000N/AN/A
2016-10-190.000.000.000.840N/AN/A
2016-10-180.000.000.000.840N/AN/A
2016-10-170.000.000.000.840N/AN/A
2016-10-140.000.000.000.840N/AN/A
2016-10-130.000.000.000.840N/AN/A
2016-10-120.000.000.000.840N/AN/A
2016-10-110.000.000.000.840N/AN/A
2016-10-100.000.000.000.840N/AN/A
2016-10-070.000.000.000.840N/AN/A
2016-10-060.000.000.000.840N/AN/A
2016-10-050.840.840.840.84300N/AN/A
2016-10-040.850.850.850.851000N/AN/A
2016-10-030.550.550.550.55500N/AN/A
2016-09-300.550.850.550.857063N/AN/A
2016-09-290.000.000.000.550N/AN/A
2016-09-280.550.550.550.55600N/AN/A
2016-09-270.000.000.000.550N/AN/A
2016-09-260.550.550.550.552000N/AN/A
2016-09-230.000.000.000.550N/AN/A
2016-09-220.550.550.550.552400N/AN/A
2016-09-210.000.000.000.550N/AN/A
2016-09-200.000.000.000.550N/AN/A
2016-09-190.550.550.550.552068N/AN/A
2016-09-160.550.550.550.55134N/AN/A
2016-09-150.000.000.000.550N/AN/A
2016-09-140.000.000.000.550N/AN/A
2016-09-130.000.000.000.550N/AN/A
2016-09-120.000.000.000.550N/AN/A
2016-09-090.000.000.000.550N/AN/A
2016-09-080.000.000.000.550N/AN/A
2016-09-070.000.000.000.550N/AN/A
2016-09-060.000.000.000.550N/AN/A
2016-09-050.000.000.000.550N/AN/A
2016-09-020.000.000.000.550N/AN/A
2016-09-010.000.000.000.550N/AN/A
2016-08-310.000.000.000.550N/AN/A
2016-08-300.000.000.000.550N/AN/A
2016-08-290.550.550.550.557150N/AN/A
2016-08-260.550.550.550.55432N/AN/A
2016-08-250.550.550.550.55500N/AN/A
2016-08-240.000.000.000.550N/AN/A
2016-08-230.550.550.550.552000N/AN/A
2016-08-220.000.000.000.550N/AN/A
2016-08-190.480.550.480.556589N/AN/A
2016-08-180.480.480.480.482000N/AN/A
2016-08-170.000.000.000.450N/AN/A
2016-08-160.000.000.000.450N/AN/A
2016-08-150.000.000.000.450N/AN/A
2016-08-120.000.000.000.450N/AN/A
2016-08-110.480.480.450.453217N/AN/A
2016-08-100.000.000.000.480N/AN/A
2016-08-090.000.000.000.480N/AN/A
2016-08-080.000.000.000.480N/AN/A
2016-08-050.480.480.480.483100N/AN/A
2016-08-040.000.000.000.500N/AN/A
Get more Data

Tri-Valley Bank Stock Chart

View TRVB PE ratio, PS ratio stocks charts and compare with peers.
TRVB Chart
Note: Compare Tri-Valley Bank stock price history with the index and industry peers.

Tri-Valley Bank Historical Prices: Past 5 years

Max Stock Price 0.85 Sep 30,2016
Min Stock Price 0.18 Jan 19,2012
Avg Stock Price 0.41

Tri-Valley Bank Historical PS ratio: Past 5 years

Max PS Ratio 6.63 May 30,2013
Min PS Ratio 2.29 Mar 17,2014
Avg PS Ratio 3.1

TRVB Industry Peers

Company Price Change (%)
Peoples Bank Of Commerce (PBCO)9.650 (0%)
New Resource Bank (NWBN)4.720.02 (0.43%)
American River (AMRB)14.60.19 (1.32%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Commonwealth Business (CWBB)12.40.05 (0.4%)
Northern States Financial (NSFC)0.710.03 (4.05%)
Tidelands Bancshares (TDBK)0.520 (0%)

Tri-Valley Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Tri-Valley Bank stock analysis. Tri-Valley Bank 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. The closing price was 0.58 and 1500 shares of TRVB were traded on 06 Dec, 2016. .