Tri-Valley Bank Stock Price History, TRVB Historical Prices

Add to My Stocks
$0.76 $0 (0%) TRVB stock closing price Feb 23, 2018 (Closing)

Tri-Valley Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 stock price was at a 5 year high of $0.85 on Sep 30, 2016 as seen from Tri-Valley Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 0.76 0.76 0.76 0.76 11,000 3.78 5.76
2018-02-16 0.75 0.75 0.75 0.75 500 3.75 5.72
2018-02-15 0.75 0.75 0.75 0.75 6,000 3.75 5.72
2018-02-14 0.74 0.74 0.74 0.74 4,645 3.7 5.64
2018-02-12 0.75 0.75 0.75 0.75 20,000 3.75 5.72
2018-02-09 0.73 0.73 0.73 0.73 1,000 3.65 5.56
2018-02-06 0.77 0.77 0.75 0.75 13,000 3.75 5.72
2018-01-29 0.77 0.77 0.77 0.77 1,998 3.85 5.87
2018-01-26 0.79 0.79 0.79 0.79 375 3.95 6.02
2018-01-25 0.8 0.8 0.8 0.8 2,000 4 6.1
2018-01-24 0.78 0.78 0.78 0.78 28,439 3.9 5.94
2018-01-19 0.8 0.8 0.8 0.8 1,998 4 6.1
2018-01-17 0.78 0.78 0.78 0.78 8,000 3.9 5.94
2018-01-16 0.8 0.8 0.8 0.8 1,000 4 6.1
2018-01-10 0.75 0.8 0.74 0.75 42,797 3.75 5.72
2018-01-04 0.71 0.71 0.71 0.71 500 3.55 5.41
2018-01-02 0.74 0.74 0.7 0.71 63,060 3.55 5.41
2017-12-29 0.74 0.74 0.74 0.74 2,000 3.7 5.64
2017-12-26 0.77 0.77 0.77 0.77 14 3.85 5.87
2017-12-22 0.74 0.74 0.74 0.74 1,000 3.7 5.64
2017-12-21 0.73 0.75 0.73 0.75 30,880 3.75 5.72
2017-12-04 0 0 0 0.63 0 - -
2017-12-01 0 0 0 0.63 0 - -
2017-11-30 0 0 0 0.63 0 - -
2017-11-29 0 0 0 0.63 0 - -
2017-11-28 0 0 0 0.63 0 - -
2017-11-27 0.63 0.63 0.63 0.63 260 3.17 4.83
2017-11-24 0 0 0 0.65 0 - -
2017-11-23 0 0 0 0.65 0 - -
2017-11-22 0 0 0 0.65 42 - -
2017-11-21 0 0 0 0.65 0 - -
2017-11-20 0 0 0 0.65 0 - -
2017-11-17 0 0 0 0.65 0 - -
2017-11-16 0 0 0 0.65 0 - -
2017-11-15 0 0 0 0.65 0 - -
2017-11-14 0 0 0 0.65 0 - -
2017-11-13 0.65 0.65 0.65 0.65 2,576 3.25 4.95
2017-11-10 0.65 0.65 0.65 0.65 1,700 3.25 4.95
2017-11-09 0 0 0 0.66 0 - -
2017-11-08 0.66 0.66 0.66 0.66 3,000 3.3 5.03
2017-11-07 0 0 0 0.66 0 - -
2017-11-06 0 0 0 0.66 0 - -
2017-11-03 0 0 0 0.66 0 - -
2017-11-02 0 0 0 0.66 0 - -
2017-11-01 0 0 0 0.66 0 - -
2017-10-31 0 0 0 0.66 0 - -
2017-10-30 0 0 0 0.66 0 - -
2017-10-27 0 0 0 0.66 0 - -
2017-10-26 0 0 0 0.66 0 - -
2017-10-25 0 0 0 0.66 0 - -
2017-10-24 0 0 0 0.66 0 - -
2017-10-23 0 0 0 0.66 0 - -
2017-10-20 0 0 0 0.66 0 - -
2017-10-19 0 0 0 0.66 0 - -
2017-10-18 0.66 0.66 0.66 0.66 643 3.51 4.92
2017-10-17 0 0 0 0.66 0 - -
2017-10-16 0.66 0.66 0.66 0.66 8,261 3.51 4.92
2017-10-13 0 0 0 0.7 0 - -
2017-10-12 0.69 0.7 0.69 0.7 366 3.72 5.22
2017-10-11 0 0 0 0.66 0 - -
2017-10-10 0 0 0 0.66 0 - -
2017-10-09 0 0 0 0.66 0 - -
2017-10-06 0 0 0 0.66 0 - -
2017-10-05 0 0 0 0.66 0 - -
2017-10-04 0.66 0.66 0.66 0.66 6,441 3.53 4.95
2017-10-03 0 0 0 0.66 0 - -
2017-10-02 0 0 0 0.66 0 - -
2017-09-29 0 0 0 0.66 0 - -
2017-09-28 0 0 0 0.66 0 - -
2017-09-27 0 0 0 0.66 0 - -
2017-09-26 0.68 0.68 0.66 0.66 3,000 3.51 4.92
2017-09-25 0 0 0 0.68 0 - -
2017-09-22 0 0 0 0.68 0 - -
2017-09-21 0 0 0 0.68 0 - -
2017-09-20 0 0 0 0.68 0 - -
2017-09-19 0.68 0.68 0.68 0.68 386 3.62 5.07
2017-09-18 0.7 0.7 0.7 0.7 714 3.72 5.22
2017-09-15 0.68 0.68 0.68 0.68 143 3.62 5.07
2017-09-14 0.68 0.68 0.68 0.68 860 3.62 5.07
2017-09-13 0.7 0.7 0.7 0.7 2,000 3.72 5.22
2017-09-12 0 0 0 0.61 0 - -
2017-09-11 0 0 0 0.61 0 - -
2017-09-08 0 0 0 0.61 0 - -
2017-09-07 0 0 0 0.61 0 - -
2017-09-06 0 0 0 0.61 0 - -
2017-09-05 0.65 0.65 0.61 0.61 1,750 3.25 4.55
2017-09-04 0 0 0 0.65 0 - -
2017-09-01 0 0 0 0.65 0 - -
2017-08-31 0 0 0 0.65 0 - -
Get more Data

Tri-Valley Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.85Sep 30,2016
Min Stock Price0.21Oct 22,2014
Avg Stock Price0.49

Tri-Valley Bank Historical PE ratio: Past 5 years

Max PE Ratio8.17Apr 25,2017
Min PE Ratio3.17Nov 27,2017
Avg PE Ratio4.71

Tri-Valley Bank Historical PS ratio: Past 5 years

Max PS Ratio7.2Apr 25,2017
Min PS Ratio2.29Mar 17,2014
Avg PS Ratio4.67

TRVB Industry Peers

Company Price Change (%)
Capital Pacific (CPBO)15.60 (0%)
Peoples Bank Of Commerce (PBCO)13.10 (0%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Beo Bancorp (BEOB)30.940.01 (0.03%)
Northern States Financial (NSFC)0.880 (0%)
Tidelands Bancshares (TDBK)0.520 (0%)
Green Bancorp (GNBC)22.90.05 (0.22%)

We provide Tri-Valley Bank share price history along with PE ratio and PS ratio for doing Tri-Valley Bank fundamental analysis. Tri-Valley Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 0 typically implies breaking news or earnings release. TRVB stock closed at $0.76 and traded with a volume of 0 on the last trading day. Tri-Valley Bank historical P/S ratio was at a high of 7.2 on Apr 25, 2017 and a low of 2.29 on Mar 17, 2014.