Treasure State Bank Stock Price History, TRSU Historical Prices

Add to My Stocks
$7.4 $0 (0%) TRSU stock closing price Aug 31, 2016 (Closing)

The 10 year data of Treasure State Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Treasure State Bank P/E ratio data for the stock. The Treasure State Bank stock price history chart shows that the stock price was at a high of $7.7 on Aug 10, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-08-31 0 0 0 7.4 0 - -
2016-08-30 0 0 0 7.4 0 - -
2016-08-29 0 0 0 7.4 0 - -
2016-08-26 0 0 0 7.4 0 - -
2016-08-25 0 0 0 7.4 0 - -
2016-08-24 0 0 0 7.4 0 - -
2016-08-23 0 0 0 7.4 0 - -
2016-08-22 0 0 0 7.4 0 - -
2016-08-19 0 0 0 7.4 50 - -
2016-08-18 0 0 0 7.4 0 - -
2016-08-17 7.4 7.4 7.4 7.4 450 - -
2016-08-16 0 0 0 7.7 0 - -
2016-08-15 0 0 0 7.7 0 - -
2016-08-12 0 0 0 7.7 0 - -
2016-08-11 0 0 0 7.7 0 - -
2016-08-10 7.7 7.7 7.7 7.7 100 - -
2016-08-09 7.45 7.45 7.1 7.1 200 - -
2016-08-08 7.25 7.25 7.25 7.25 100 - -
2016-08-05 0 0 0 7.1 0 - -
2016-08-04 0 0 0 7.1 0 - -
2016-08-03 7 7.1 7 7.1 1,239 - -
2016-08-02 7.1 7.5 6.85 6.85 1,490 - -
2016-08-01 0 0 0 7.25 0 - -
2016-07-29 0 0 0 7.25 0 - -
2016-07-28 0 0 0 7.25 0 - -
2016-07-27 0 0 0 7.25 0 - -
2016-07-26 0 0 0 7.25 0 - -
2016-07-25 0 0 0 7.25 0 - -
2016-07-22 0 0 0 7.25 0 - -
2016-07-21 0 0 0 7.25 0 - -
2016-07-20 0 0 0 7.25 0 - -
2016-07-19 0 0 0 7.25 0 - -
2016-07-18 0 0 0 7.25 0 - -
2016-07-15 0 0 0 7.25 0 - -
2016-07-14 0 0 0 7.25 0 - -
2016-07-13 7.25 7.25 7.25 7.25 337 - -
2016-07-12 0 0 0 7.25 0 - -
2016-07-11 7.22 7.25 7.22 7.25 1,663 - -
2016-07-08 0 0 0 7.08 0 - -
2016-07-07 0 0 0 7.08 0 - -
2016-07-06 0 0 0 7.08 0 - -
2016-07-05 0 0 0 7.08 0 - -
2016-07-04 0 0 0 7.08 0 - -
2016-07-01 0 0 0 7.08 0 - -
2016-06-30 0 0 0 7.08 0 - -
2016-06-29 0 0 0 7.08 0 - -
2016-06-28 0 0 0 7.08 0 - -
2016-06-27 0 0 0 7.08 0 - -
2016-06-24 0 0 0 7.08 0 - -
2016-06-23 0 0 0 7.08 0 - -
2016-06-22 0 0 0 7.08 0 - -
2016-06-21 0 0 0 7.08 0 - -
2016-06-20 0 0 0 7.08 0 - -
2016-06-17 0 0 0 7.08 0 - -
2016-06-16 7.08 7.08 7.08 7.08 2,000 - -
2016-06-15 0 0 0 7.25 0 - -
2016-06-14 0 0 0 7.25 0 - -
2016-06-13 0 0 0 7.25 0 - -
2016-06-10 0 0 0 7.25 0 - -
2016-06-09 0 0 0 7.25 0 - -
2016-06-08 0 0 0 7.25 0 - -
2016-06-07 0 0 0 7.25 0 - -
2016-06-06 0 0 0 7.25 0 - -
2016-06-03 0 0 0 7.25 0 - -
2016-06-02 7.25 7.25 7.25 7.25 200 - -
2016-06-01 7.03 7.03 7.03 7.03 100 - -
2016-05-31 7.03 7.03 7.03 7.03 1,000 - -
2016-05-30 0 0 0 7.02 0 - -
2016-05-27 7.02 7.02 7.02 7.02 1,000 - -
2016-05-26 0 0 0 7.05 0 - -
2016-05-25 7.05 7.1 7 7.05 2,020 - -
2016-05-24 7.05 7.05 7 7 8,500 - -
2016-05-23 0 0 0 6.95 0 - -
2016-05-20 0 0 0 6.95 0 - -
2016-05-19 0 0 0 6.95 0 - -
2016-05-18 0 0 0 6.95 2 - -
2016-05-17 0 0 0 6.95 0 - -
2016-05-16 0 0 0 6.95 0 - -
2016-05-13 0 0 0 6.95 20 - -
2016-05-12 0 0 0 6.95 0 - -
2016-05-11 0 0 0 6.95 0 - -
2016-05-10 6.95 6.95 6.95 6.95 100 - -
2016-05-09 0 0 0 6.95 0 - -
2016-05-06 6.95 6.95 6.95 6.95 600 - -
2016-05-05 0 0 0 6.95 0 - -
2016-05-04 6.95 6.95 6.95 6.95 100 - -
2016-05-03 6.91 6.91 6.91 6.91 2,500 - -
2016-05-02 0 0 0 7 0 - -
2016-04-29 7 7 7 7 200 - -
Get more Data

Treasure State Bank Stock History Chart

View TRSU PE ratio, PS ratio stocks charts and compare with peers.
TRSU Chart
Note: Compare Treasure State Bank stock price history with the index and industry peers.

Treasure State Bank Stock Price History: Past 5 years

Max Stock Price7.7Aug 10,2016
Min Stock Price2.71Dec 26,2012
Avg Stock Price4.26

TRSU Industry Peers

Company Price Change (%)
Beo Bancorp (BEOB)320 (0%)
First Sound Bank (FSWA)0.060 (0%)
Sierra Vista Bank (SVBA)5.150.3 (5.5%)
Pacific West Bank (PWBO)120 (0%)
East West Bancorp (EWBC)66.380.47 (0.7%)
Bank Of Hawaii (BOH)83.831.3 (1.53%)
Umpqua (UMPQ)22.180.1 (0.45%)

We provide Treasure State Bank share price history along with PE ratio and PS ratio for doing Treasure State Bank fundamental analysis. The price and volume changes on a daily basis is provided in the Treasure State Bank stock price history. The daily volume changes indicate the investor interest in the stock. TRSU stock closed at $7.4 and traded with a volume of 0 on the last trading day. Looking at Treasure State Bank stock history data, the P/S ratio was at a low of - on Aug 31, 2016.