Towne Bank - Price History
Monthly price history for TOWN (Towne Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27 | $27 |
| March 2024 | $28.06 | $28.06 |
| February 2024 | $26.86 | $27.11 |
| January 2024 | $27.85 | $28.11 |
| December 2023 | $29.48 | $29.76 |
| November 2023 | $25.81 | $26.26 |
| October 2023 | $23.53 | $23.94 |
| September 2023 | $22.53 | $22.93 |
| August 2023 | $22.94 | $23.60 |
| July 2023 | $24.57 | $25.28 |
| June 2023 | $22.59 | $23.24 |
| May 2023 | $22.35 | $23.24 |
| April 2023 | $22.78 | $23.69 |
| March 2023 | $25.63 | $26.65 |
| February 2023 | $28.92 | $30.33 |
| January 2023 | $29.06 | $30.47 |
| December 2022 | $29.41 | $30.84 |
| November 2022 | $30.57 | $32.30 |
| October 2022 | $31.18 | $32.94 |
| September 2022 | $25.39 | $26.83 |
| August 2022 | $26.74 | $28.49 |
| July 2022 | $28.04 | $29.87 |
| June 2022 | $25.48 | $27.15 |
| May 2022 | $27.44 | $29.48 |
| April 2022 | $25.66 | $27.57 |
| March 2022 | $27.87 | $29.94 |
| February 2022 | $28.83 | $31.18 |
| January 2022 | $29.02 | $31.38 |
| December 2021 | $29.21 | $31.59 |
| November 2021 | $28.11 | $30.59 |
| October 2021 | $28.96 | $31.52 |
| September 2021 | $28.59 | $31.11 |
| August 2021 | $27.82 | $30.47 |
| July 2021 | $27.21 | $29.81 |
| June 2021 | $27.77 | $30.42 |
| May 2021 | $29.05 | $32.03 |
| April 2021 | $28.10 | $30.98 |
| March 2021 | $27.57 | $30.40 |
| February 2021 | $26.01 | $28.84 |
| January 2021 | $20.92 | $23.20 |
| December 2020 | $21.17 | $23.48 |
| November 2020 | $19.46 | $21.75 |
| October 2020 | $16.27 | $18.18 |
| September 2020 | $14.68 | $16.40 |
| August 2020 | $15.70 | $17.73 |
| July 2020 | $15.62 | $17.64 |
| June 2020 | $16.68 | $18.84 |
| May 2020 | $16.53 | $18.86 |
| April 2020 | $17.70 | $20.20 |
| March 2020 | $15.85 | $18.09 |
| February 2020 | $20 | $23.06 |
| January 2020 | $23.03 | $26.55 |
| December 2019 | $24.13 | $27.82 |
| November 2019 | $24.26 | $28.15 |
| October 2019 | $24.21 | $28.09 |
| September 2019 | $23.97 | $27.80 |
| August 2019 | $22.50 | $26.27 |
| July 2019 | $24.10 | $28.14 |
| June 2019 | $23.36 | $27.28 |
| May 2019 | $21.57 | $25.36 |
| April 2019 | $22.19 | $26.08 |
| March 2019 | $21.05 | $24.75 |
| February 2019 | $23.30 | $27.57 |
| January 2019 | $21.94 | $25.96 |
| December 2018 | $20.24 | $23.95 |
| November 2018 | $24.02 | $28.61 |
| October 2018 | $23.62 | $28.13 |
| September 2018 | $25.90 | $30.85 |
| August 2018 | $27.23 | $32.60 |
| July 2018 | $26.98 | $32.30 |
| June 2018 | $26.81 | $32.10 |
| May 2018 | $26.30 | $31.65 |
| April 2018 | $24.85 | $29.90 |
| March 2018 | $23.77 | $28.60 |
| February 2018 | $23.61 | $28.55 |
| January 2018 | $25.26 | $30.55 |
| December 2017 | $25.43 | $30.75 |
| November 2017 | $27.58 | $33.50 |
| October 2017 | $27.58 | $33.50 |
| September 2017 | $27.58 | $33.50 |
| August 2017 | $25.17 | $30.70 |
| July 2017 | $25.66 | $31.30 |
| June 2017 | $25.25 | $30.80 |
| May 2017 | $23.66 | $29 |
| April 2017 | $26.48 | $32.45 |
| March 2017 | $26.44 | $32.40 |
| February 2017 | $26.45 | $32.55 |
| January 2017 | $26.17 | $32.20 |
| December 2016 | $27.02 | $33.25 |
| November 2016 | $26.11 | $32.25 |
| October 2016 | $20.08 | $24.80 |
| September 2016 | $19.45 | $24.03 |
| August 2016 | $19.15 | $23.79 |
| July 2016 | $18.48 | $22.95 |
| June 2016 | $17.43 | $21.65 |
| May 2016 | $17.48 | $21.85 |
| April 2016 | $16.80 | $21 |
| March 2016 | $15.35 | $19.19 |
| February 2016 | $13.85 | $17.43 |
| January 2016 | $15.16 | $19.07 |
| December 2015 | $16.59 | $20.87 |
| November 2015 | $17.74 | $22.45 |
| October 2015 | $16.96 | $21.46 |
| September 2015 | $14.90 | $18.85 |
| August 2015 | $14.42 | $18.36 |
| July 2015 | $13.86 | $17.65 |
| June 2015 | $12.79 | $16.29 |
| May 2015 | $12.29 | $15.76 |
| April 2015 | $12.91 | $16.55 |
| March 2015 | $12.54 | $16.08 |
| February 2015 | $12 | $15.50 |
| January 2015 | $11.24 | $14.51 |
| December 2014 | $11.71 | $15.12 |
| November 2014 | $11.08 | $14.41 |
| October 2014 | $11.66 | $15.16 |
| September 2014 | $10.44 | $13.58 |
| August 2014 | $11.18 | $14.66 |
| July 2014 | $11.28 | $14.78 |
| June 2014 | $11.98 | $15.71 |
| May 2014 | $11.82 | $15.60 |
| April 2014 | $11.69 | $15.43 |
| March 2014 | $11.75 | $15.51 |
| February 2014 | $11.27 | $14.97 |
| January 2014 | $11.32 | $15.04 |
| December 2013 | $11.59 | $15.39 |
| November 2013 | $11.37 | $15.20 |
| October 2013 | $10.89 | $14.56 |
| September 2013 | $10.79 | $14.42 |
| August 2013 | $10.44 | $14.05 |
| July 2013 | $11.87 | $15.97 |
| June 2013 | $10.94 | $14.72 |
| May 2013 | $10.74 | $14.54 |
| April 2013 | $10.57 | $14.31 |
| March 2013 | $11.05 | $14.97 |
| February 2013 | $10.67 | $14.54 |
| January 2013 | $11.14 | $15.17 |
| December 2012 | $11.37 | $15.49 |
| November 2012 | $11.03 | $15.11 |
| October 2012 | $11.36 | $15.57 |
| September 2012 | $11.19 | $15.33 |
| August 2012 | $10.69 | $14.72 |
| July 2012 | $10.38 | $14.30 |
| June 2012 | $10.16 | $14 |
| May 2012 | $8.96 | $12.42 |
| April 2012 | $9.12 | $13.02 |
| March 2012 | $9.45 | $13.49 |
| February 2012 | $9 | $12.92 |
| January 2012 | $9.20 | $13.20 |
| December 2011 | $8.53 | $12.24 |
| November 2011 | $8.61 | $12.43 |
| October 2011 | $8.63 | $12.46 |
| September 2011 | $7.88 | $11.37 |
| August 2011 | $8.10 | $11.77 |
| July 2011 | $8.99 | $13.06 |
| June 2011 | $9.21 | $13.38 |
| May 2011 | $9.48 | $13.85 |
| April 2011 | $10.14 | $14.82 |
| March 2011 | $10.71 | $15.66 |
| February 2011 | $10.13 | $14.89 |
| January 2011 | $10.14 | $14.90 |
| December 2010 | $10.81 | $15.89 |
| November 2010 | $10.46 | $15.44 |
| October 2010 | $9.82 | $14.50 |
| September 2010 | $10.13 | $14.96 |
| August 2010 | $9.64 | $14.30 |
| July 2010 | $10.38 | $15.40 |
| June 2010 | $9.78 | $14.52 |
| May 2010 | $9.77 | $14.57 |
| April 2010 | $10.74 | $16.03 |
| March 2010 | $9.36 | $13.96 |
| February 2010 | $8.18 | $12.27 |
| January 2010 | $7.13 | $10.69 |
| December 2009 | $7.79 | $11.68 |
| November 2009 | $8.01 | $12.10 |
| October 2009 | $7.64 | $11.54 |
| September 2009 | $8.44 | $12.75 |
| August 2009 | $8.32 | $12.64 |
| July 2009 | $8.73 | $13.26 |
| June 2009 | $9.21 | $14 |
| May 2009 | $10.67 | $16.30 |
| April 2009 | $11.28 | $17.23 |
| March 2009 | $10.69 | $16.33 |
| February 2009 | $8.72 | $13.39 |
| January 2009 | $13.58 | $20.84 |
| December 2008 | $16.15 | $24.79 |
| November 2008 | $14.54 | $22.40 |
| October 2008 | $14.20 | $21.87 |
| September 2008 | $14.28 | $22 |
| August 2008 | $12.63 | $19.53 |
| July 2008 | $11.40 | $17.63 |
| June 2008 | $9.74 | $15.06 |
| May 2008 | $12.37 | $19.22 |
| April 2008 | $10.77 | $16.73 |
| March 2008 | $9.46 | $14.69 |
| February 2008 | $10.06 | $15.71 |
| January 2008 | $10.66 | $16.64 |
| December 2007 | $10.31 | $16.10 |
| November 2007 | $11.29 | $17.72 |
| October 2007 | $12.32 | $19.33 |
| September 2007 | $11.85 | $18.59 |
| August 2007 | $11.26 | $17.75 |
| July 2007 | $11.74 | $18.50 |
| June 2007 | $10.66 | $16.80 |
| May 2007 | $11.46 | $18.15 |
| April 2007 | $11.84 | $18.75 |
| March 2007 | $11.97 | $18.95 |
| February 2007 | $12.42 | $19.75 |
| January 2007 | $12.52 | $19.90 |
| December 2006 | $12.36 | $19.65 |
| November 2006 | $12.05 | $19.45 |
| October 2006 | $12.24 | $19.75 |
| September 2006 | $12.30 | $19.85 |
| August 2006 | $11.93 | $19.25 |
| July 2006 | $11.77 | $19 |
| June 2006 | $12.39 | $19.99 |
| May 2006 | $12.70 | $20.50 |
| April 2006 | $13.21 | $21.32 |
| March 2006 | $13.54 | $21.85 |
| February 2006 | $13.29 | $21.45 |
| January 2006 | $12.73 | $20.75 |
| December 2005 | $11.87 | $19.35 |
| November 2005 | $12.88 | $21 |
| October 2005 | $13.03 | $21.25 |
| September 2005 | $13.19 | $21.50 |
| August 2005 | $13.37 | $21.80 |
| July 2005 | $13.81 | $23.20 |
| June 2005 | $12.77 | $21.45 |
| May 2005 | $13.43 | $22.55 |
| April 2005 | $13.93 | $23.40 |
| March 2005 | $13.15 | $22.08 |
| February 2005 | $12.98 | $21.80 |
| January 2005 | $12.58 | $21.25 |
| December 2004 | $13.02 | $22 |
| November 2004 | $13.32 | $22.50 |
| October 2004 | $14.20 | $24 |
| September 2004 | $14.32 | $24.20 |
| August 2004 | $14.50 | $24.50 |
| July 2004 | $14.80 | $25 |
| June 2004 | $14.91 | $25.20 |
| May 2004 | $12.49 | $31.65 |
| April 2004 | $11.60 | $29.40 |
| March 2004 | $11.46 | $29.15 |
| February 2004 | $12 | $30.50 |
| January 2004 | $10.42 | $26.50 |
| December 2003 | $10.13 | $25.75 |
| November 2003 | $10.19 | $25.90 |
| October 2003 | $9.24 | $23.49 |
| September 2003 | $9.05 | $23 |
| August 2003 | $8.14 | $20.70 |
| July 2003 | $7.90 | $20.10 |
| June 2003 | $7.83 | $19.90 |
| May 2003 | $8.06 | $20.50 |
| April 2003 | $7.67 | $19.50 |
| March 2003 | $6.75 | $17.20 |
| February 2003 | $6.59 | $16.80 |
| January 2003 | $6.51 | $16.60 |
| December 2002 | $6.24 | $15.90 |
| November 2002 | $6.24 | $15.90 |
| October 2002 | $6.36 | $16.20 |
| September 2002 | $6.75 | $17.20 |
| August 2002 | $6.71 | $17.10 |
| July 2002 | $6.75 | $17.20 |
| June 2002 | $7.06 | $18 |
| May 2002 | $7.45 | $19 |
| April 2002 | $7.53 | $19.20 |
| March 2002 | $7.75 | $19.75 |
| February 2002 | $7.85 | $20 |
| January 2002 | $5.84 | $29.75 |
| December 2001 | $5.17 | $26.38 |
| November 2001 | $4.63 | $23.60 |
| October 2001 | $4.71 | $24 |
| September 2001 | $4.41 | $22.50 |
| August 2001 | $4.41 | $22.50 |
| July 2001 | $4.25 | $21.65 |
| June 2001 | $4.22 | $21.50 |
| May 2001 | $4.07 | $20.75 |
| April 2001 | $3.87 | $19.75 |
| March 2001 | $3.43 | $17.50 |
| February 2001 | $3.73 | $19 |
| January 2001 | $3.73 | $19 |
| December 2000 | $3.65 | $18.62 |
| November 2000 | $3.53 | $18 |
| October 2000 | $3.73 | $19 |
| September 2000 | $3.73 | $19 |
| August 2000 | $3.95 | $20.12 |
| July 2000 | $3.38 | $17.25 |
| June 2000 | $3.92 | $20 |
| May 2000 | $3.24 | $16.50 |
| April 2000 | $3.38 | $17.25 |
| March 2000 | $2.99 | $15.25 |
| February 2000 | $2.95 | $15.06 |
| January 2000 | $3.28 | $16.75 |
| December 1999 | $3.43 | $17.50 |
| November 1999 | $3.87 | $19.75 |
| October 1999 | $4.17 | $21.25 |
| September 1999 | $4.32 | $22 |
| August 1999 | $4.12 | $21 |
| July 1999 | $4.27 | $21.75 |
| June 1999 | $3.65 | $18.62 |
| May 1999 | $3.92 | $20 |
TOWN
List: Contenders
Price: $27
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.60%
Payout Ratio: 43.29%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.06 USD
P/E Ratio: 12.05
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 233500
Market Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 8.70%
DGR5: 6.01%
DGR10: 10.96%