Tri-Valley Bank Stock Price History, TRVB Historical Prices

Add to My Stocks
$0.68 $0 (0%) TRVB stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Tri-Valley Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with Tri-Valley Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Tri-Valley Bank stock price history chart shows that the stock price reached a high of 5.8 on 09 Sep, 2009, and a low of 0.18 on 09 Sep, 2009 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-190.680.680.680.683863.625.07
2017-09-180.700.700.700.707143.725.22
2017-09-150.680.680.680.681433.625.07
2017-09-140.680.680.680.688603.625.07
2017-09-130.700.700.700.7020003.725.22
2017-09-050.650.650.610.6117503.254.55
2017-08-250.650.650.650.652503.464.84
2017-08-240.650.650.650.6510003.464.84
2017-08-230.620.680.620.68209703.625.07
2017-08-170.620.620.620.6210003.304.62
2017-08-160.680.680.680.683003.625.07
2017-08-110.650.650.610.61105003.224.51
2017-08-040.650.700.600.70320003.725.22
2017-07-270.740.740.740.7417006.675.99
2017-07-250.600.600.600.607505.414.86
2017-07-240.650.650.650.6510005.865.26
2017-07-200.700.700.700.7010006.315.67
2017-07-120.610.610.550.5540004.964.45
2017-07-100.750.750.750.7510006.766.07
2017-07-060.000.000.000.750N/AN/A
2017-07-050.000.000.000.750N/AN/A
2017-07-030.000.000.000.750N/AN/A
2017-06-300.750.750.750.753756.766.07
2017-06-290.600.600.600.608905.414.86
2017-06-280.610.610.600.6020415.414.87
2017-06-270.000.000.000.600N/AN/A
2017-06-260.000.000.000.600N/AN/A
2017-06-230.000.000.000.600N/AN/A
2017-06-220.600.600.600.601005.414.86
2017-06-210.000.000.000.650N/AN/A
2017-06-200.000.000.000.650N/AN/A
2017-06-190.000.000.000.650N/AN/A
2017-06-160.000.000.000.650N/AN/A
2017-06-150.650.650.650.651005.865.26
2017-06-140.000.000.000.630N/AN/A
2017-06-130.000.000.000.630N/AN/A
2017-06-120.000.000.000.630N/AN/A
2017-06-090.000.000.000.630N/AN/A
2017-06-080.000.000.000.630N/AN/A
2017-06-070.000.000.000.630N/AN/A
2017-06-060.000.000.000.630N/AN/A
2017-06-050.000.000.000.630N/AN/A
2017-06-020.000.000.000.630N/AN/A
2017-06-010.000.000.000.630N/AN/A
2017-05-310.000.000.000.630N/AN/A
2017-05-300.000.000.000.630N/AN/A
2017-05-290.000.000.000.630N/AN/A
2017-05-260.000.000.000.630N/AN/A
2017-05-250.000.000.000.630N/AN/A
2017-05-240.000.000.000.630N/AN/A
2017-05-230.000.000.000.630N/AN/A
2017-05-220.000.000.000.630N/AN/A
2017-05-190.000.000.000.630N/AN/A
2017-05-180.000.000.000.630N/AN/A
2017-05-170.000.000.000.630N/AN/A
2017-05-160.000.000.000.630N/AN/A
2017-05-150.000.000.000.630N/AN/A
2017-05-120.630.630.630.6394975.685.10
2017-05-110.650.650.630.6355035.685.10
2017-05-100.000.000.000.700N/AN/A
2017-05-090.000.000.000.700N/AN/A
2017-05-080.000.000.000.700N/AN/A
2017-05-050.000.000.000.700N/AN/A
2017-05-040.000.000.000.7025N/AN/A
2017-05-030.700.700.700.7015006.315.67
2017-05-020.710.710.710.715006.415.76
2017-05-010.690.720.690.7210006.495.83
2017-04-280.780.780.750.7525006.766.07
2017-04-270.750.780.750.7820007.036.31
2017-04-260.750.750.750.7510607.216.35
2017-04-250.850.850.850.851508.177.20
2017-04-240.760.760.760.761007.316.44
2017-04-210.690.690.690.6910006.645.84
2017-04-200.000.000.000.680N/AN/A
2017-04-190.000.000.000.680N/AN/A
2017-04-180.000.000.000.680N/AN/A
2017-04-170.680.680.680.6810006.135.51
2017-04-140.000.000.000.650N/AN/A
2017-04-130.000.000.000.650N/AN/A
2017-04-120.000.000.000.650N/AN/A
2017-04-110.000.000.000.650N/AN/A
2017-04-100.000.000.000.650N/AN/A
2017-04-070.000.000.000.650N/AN/A
2017-04-060.000.000.000.650N/AN/A
2017-04-050.000.000.000.650N/AN/A
2017-04-040.000.000.000.650N/AN/A
2017-04-030.000.000.000.650N/AN/A
2017-03-310.000.000.000.650N/AN/A
2017-03-300.660.660.650.6513965.865.26
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 0.21 Oct 22,2014
Avg Stock Price 0.46

Tri-Valley Bank Historical PE ratio: Past 5 years

Max PE Ratio 8.17 Apr 25,2017
Min PE Ratio 3.22 Aug 11,2017
Avg PE Ratio 5.43

Tri-Valley Bank Historical PS ratio: Past 5 years

Max PS Ratio 7.2 Apr 25,2017
Min PS Ratio 2.29 Mar 17,2014
Avg PS Ratio 4.34

TRVB Industry Peers

Company Price Change (%)
Peoples Bank Of Commerce (PBCO)12.450 (0%)
Proamerica Bank (PMRA)10.20 (0%)
American River (AMRB)13.560.13 (0.97%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Cbb Bancorp Inc (CBBI)16.80.45 (2.61%)
Northern States Financial (NSFC)0.820.02 (2.38%)
Tidelands Bancshares (TDBK)0.520 (0%)

We provide Tri-Valley Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. The daily volume changes indicate the investor interest in the stock.   TRVB saw a high of 0, and a low of 0 on last trading day. Tri-Valley Bank historical P/S ratio was at a high of 7.2 on 25 Apr, 2017 and a low of 2.29 on 17 Mar, 2014. .