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

Add to My Stocks
$0.75 $0.03 (3.85%) TRVB stock closing price Apr 28, 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
2017-04-280.780.780.750.7525007.216.35
2017-04-270.750.780.750.7820007.506.61
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
2017-04-170.680.680.680.6810006.545.76
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
2017-03-300.660.660.650.6513966.255.51
2017-03-290.000.000.000.660N/AN/A
2017-03-280.000.000.000.660N/AN/A
2017-03-270.660.660.660.6610006.355.59
2017-03-240.000.000.000.680N/AN/A
2017-03-230.680.680.680.685006.545.76
2017-03-220.000.000.000.680N/AN/A
2017-03-210.000.000.000.680N/AN/A
2017-03-200.000.000.000.680N/AN/A
2017-03-170.000.000.000.680N/AN/A
2017-03-160.000.000.000.680N/AN/A
2017-03-150.000.000.000.680N/AN/A
2017-03-140.000.000.000.680N/AN/A
2017-03-130.000.000.000.680N/AN/A
2017-03-100.680.680.680.6815006.545.76
2017-03-090.000.000.000.630N/AN/A
2017-03-080.630.670.630.63176216.065.34
2017-03-070.000.000.000.630N/AN/A
2017-03-060.000.000.000.630N/AN/A
2017-03-030.000.000.000.630N/AN/A
2017-03-020.000.000.000.630N/AN/A
2017-03-010.630.630.630.6314756.065.34
2017-02-280.000.000.000.630N/AN/A
2017-02-270.000.000.000.630N/AN/A
2017-02-240.000.000.000.630N/AN/A
2017-02-230.000.000.000.630N/AN/A
2017-02-220.650.650.630.63216256.065.34
2017-02-210.630.630.630.6310006.065.34
2017-02-200.000.000.000.660N/AN/A
2017-02-170.000.000.000.660N/AN/A
2017-02-160.660.660.660.66169006.355.59
2017-02-150.650.690.650.6915682N/AN/A
2017-02-140.000.000.000.650N/AN/A
2017-02-130.000.000.000.650N/AN/A
2017-02-100.000.000.000.650N/AN/A
2017-02-090.650.680.650.657850N/AN/A
2017-02-080.630.640.630.6410400N/AN/A
2017-02-070.000.000.000.640N/AN/A
2017-02-060.000.000.000.640N/AN/A
2017-02-030.000.000.000.640N/AN/A
2017-02-020.000.000.000.640N/AN/A
2017-02-010.000.000.000.640N/AN/A
2017-01-310.000.000.000.640N/AN/A
2017-01-300.000.000.000.640N/AN/A
2017-01-270.640.640.640.64550N/AN/A
2017-01-260.000.000.000.600N/AN/A
2017-01-250.600.600.600.601875N/AN/A
2017-01-240.000.000.000.600N/AN/A
2017-01-230.000.000.000.600N/AN/A
2017-01-200.000.000.000.600N/AN/A
2017-01-190.000.000.000.600N/AN/A
2017-01-180.000.000.000.600N/AN/A
2017-01-170.000.000.000.600N/AN/A
2017-01-160.000.000.000.600N/AN/A
2017-01-130.580.600.580.604925N/AN/A
2017-01-120.000.000.000.550N/AN/A
2017-01-110.500.550.500.552260N/AN/A
2017-01-100.600.600.490.5027550N/AN/A
2017-01-090.000.000.000.580N/AN/A
2017-01-060.000.000.000.580N/AN/A
2017-01-050.000.000.000.580N/AN/A
2017-01-040.000.000.000.580N/AN/A
2017-01-030.000.000.000.580N/AN/A
2017-01-020.000.000.000.580N/AN/A
2016-12-300.000.000.000.580N/AN/A
2016-12-290.000.000.000.580N/AN/A
2016-12-280.580.580.580.581000N/AN/A
2016-12-270.000.000.000.600N/AN/A
2016-12-260.000.000.000.600N/AN/A
2016-12-230.000.000.000.600N/AN/A
2016-12-220.000.000.000.600N/AN/A
2016-12-210.000.000.000.600N/AN/A
2016-12-200.600.600.600.601000N/AN/A
2016-12-190.000.000.000.580N/AN/A
2016-12-160.580.580.580.581003N/AN/A
2016-12-150.570.570.570.571200N/AN/A
2016-12-140.000.000.000.560N/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 0.21 Oct 22,2014
Avg Stock Price 0.43

Tri-Valley Bank Historical PE ratio: Past 5 years

Max PE Ratio 8.17 Apr 25,2017
Min PE Ratio 6.06 Feb 22,2017
Avg PE Ratio 6.68

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 3.94

TRVB Industry Peers

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 0.78, and a low of 0.75 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. .