T Bancshares Stock Price History (OTCMKTS:TBNC)

Add to My Stocks
$8.5 $1.95 (18.66%) TBNC stock closing price May 16, 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
2017-05-1610.4110.418.508.5038009.881.45
2017-05-1510.2410.4510.2410.45490712.151.78
2017-05-1210.4010.499.8010.48777012.191.78
2017-05-1110.1510.459.0010.452444712.151.78
2017-05-1010.5610.5610.1510.401166812.091.77
2017-05-0910.6210.6410.6210.64651012.371.81
2017-05-080.000.000.0010.567N/AN/A
2017-05-050.000.000.0010.560N/AN/A
2017-05-0410.5610.5610.5610.5620012.281.80
2017-05-0310.6210.6210.5510.58680012.301.80
2017-05-0210.2510.6010.2510.541127512.251.79
2017-05-0110.1510.1910.1510.1580011.801.73
2017-04-2810.1510.1510.1510.1555011.801.73
2017-04-270.000.000.0010.150N/AN/A
2017-04-260.000.000.0010.150N/AN/A
2017-04-250.000.000.0010.150N/AN/A
2017-04-240.000.000.0010.150N/AN/A
2017-04-210.000.000.0010.150N/AN/A
2017-04-200.000.000.0010.150N/AN/A
2017-04-190.000.000.0010.150N/AN/A
2017-04-180.000.000.0010.150N/AN/A
2017-04-170.000.000.0010.150N/AN/A
2017-04-140.000.000.0010.150N/AN/A
2017-04-1310.1510.1510.1510.15110010.361.71
2017-04-120.000.000.0010.100N/AN/A
2017-04-1110.1010.1010.1010.1010010.311.70
2017-04-100.000.000.0010.100N/AN/A
2017-04-070.000.000.0010.100N/AN/A
2017-04-060.000.000.0010.100N/AN/A
2017-04-050.000.000.0010.100N/AN/A
2017-04-040.000.000.0010.105N/AN/A
2017-04-030.000.000.0010.100N/AN/A
2017-03-3110.1010.1010.1010.1010010.311.70
2017-03-3010.1810.1810.0610.082050010.291.70
2017-03-2910.1510.1810.1510.18184910.391.72
2017-03-2810.1510.1510.1510.1510010.361.71
2017-03-270.000.000.0010.1720N/AN/A
2017-03-2410.1510.1710.1510.17502610.371.71
2017-03-2310.1510.1710.1510.15300010.361.71
2017-03-2210.1110.1710.1110.15690010.361.71
2017-03-2110.1610.1610.1010.15205710.361.71
2017-03-200.000.000.0010.200N/AN/A
2017-03-170.000.000.0010.200N/AN/A
2017-03-1610.2010.2010.2010.2040010.411.72
2017-03-1510.1110.1510.1110.1568010.361.71
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
2017-03-090.000.000.0010.140N/AN/A
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
2017-03-030.000.000.0010.100N/AN/A
2017-03-020.000.000.0010.100N/AN/A
2017-03-010.000.000.0010.100N/AN/A
2017-02-2810.1010.1010.1010.1061611.741.72
2017-02-2710.0610.1010.0610.1050011.741.72
2017-02-240.000.000.0010.000N/AN/A
2017-02-230.000.000.0010.000N/AN/A
2017-02-220.000.000.0010.000N/AN/A
2017-02-2110.0010.0010.0010.0020011.631.70
2017-02-200.000.000.0010.020N/AN/A
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
2017-02-100.000.000.009.850N/AN/A
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
2017-02-060.000.000.009.810N/AN/A
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
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 10.64 May 09,2017
Min Stock Price 2.5 Jun 15,2012
Avg Stock Price 5.9

T Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 13.8 Nov 14,2016
Min PE Ratio 9.88 May 16,2017
Avg PE Ratio 11.28

T Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 1.81 May 09,2017
Min PS Ratio 1.11 Feb 08,2016
Avg PS Ratio 1.44

TBNC Industry Peers

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 10.41, and a low of 8.5 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. .