TowneBank ( TOWN) - Price History
Monthly price history for TOWN (TowneBank)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.14 | $34.14 |
| May 2026 | $34.07 | $34.07 |
| April 2026 | $34.86 | $35.56 |
| March 2026 | $33.01 | $33.67 |
| February 2026 | $33.32 | $34.26 |
| January 2026 | $34.04 | $35 |
| December 2025 | $32.45 | $33.37 |
| November 2025 | $32.37 | $33.55 |
| October 2025 | $31.36 | $32.51 |
| September 2025 | $33.35 | $34.57 |
| August 2025 | $35.13 | $36.69 |
| July 2025 | $33.54 | $35.03 |
| June 2025 | $32.73 | $34.18 |
| May 2025 | $32.83 | $34.56 |
| April 2025 | $31.30 | $32.95 |
| March 2025 | $32.48 | $34.19 |
| February 2025 | $34.78 | $36.88 |
| January 2025 | $33.73 | $35.77 |
| December 2024 | $32.12 | $34.06 |
| November 2024 | $34.29 | $36.63 |
| October 2024 | $30.44 | $32.52 |
| September 2024 | $30.95 | $33.06 |
| August 2024 | $32.19 | $34.65 |
| July 2024 | $30.88 | $33.24 |
| June 2024 | $25.34 | $27.27 |
| May 2024 | $25.03 | $27.19 |
| April 2024 | $23.81 | $25.87 |
| March 2024 | $25.83 | $28.06 |
| February 2024 | $24.72 | $27.11 |
| January 2024 | $25.64 | $28.11 |
| December 2023 | $27.14 | $29.76 |
| November 2023 | $23.76 | $26.26 |
| October 2023 | $21.66 | $23.94 |
| September 2023 | $20.74 | $22.93 |
| August 2023 | $21.12 | $23.60 |
| July 2023 | $22.62 | $25.28 |
| June 2023 | $20.79 | $23.24 |
| May 2023 | $20.57 | $23.24 |
| April 2023 | $20.97 | $23.69 |
| March 2023 | $23.59 | $26.65 |
| February 2023 | $26.62 | $30.33 |
| January 2023 | $26.74 | $30.47 |
| December 2022 | $27.07 | $30.84 |
| November 2022 | $28.14 | $32.30 |
| October 2022 | $28.70 | $32.94 |
| September 2022 | $23.37 | $26.83 |
| August 2022 | $24.61 | $28.49 |
| July 2022 | $25.81 | $29.87 |
| June 2022 | $23.46 | $27.15 |
| May 2022 | $25.26 | $29.48 |
| April 2022 | $23.62 | $27.57 |
| March 2022 | $25.65 | $29.94 |
| February 2022 | $26.54 | $31.18 |
| January 2022 | $26.71 | $31.38 |
| December 2021 | $26.89 | $31.59 |
| November 2021 | $25.87 | $30.59 |
| October 2021 | $26.66 | $31.52 |
| September 2021 | $26.31 | $31.11 |
| August 2021 | $25.60 | $30.47 |
| July 2021 | $25.05 | $29.81 |
| June 2021 | $25.56 | $30.42 |
| May 2021 | $26.74 | $32.03 |
| April 2021 | $25.86 | $30.98 |
| March 2021 | $25.38 | $30.40 |
| February 2021 | $23.94 | $28.84 |
| January 2021 | $19.26 | $23.20 |
| December 2020 | $19.49 | $23.48 |
| November 2020 | $17.92 | $21.75 |
| October 2020 | $14.98 | $18.18 |
| September 2020 | $13.51 | $16.40 |
| August 2020 | $14.45 | $17.73 |
| July 2020 | $14.37 | $17.64 |
| June 2020 | $15.35 | $18.84 |
| May 2020 | $15.21 | $18.86 |
| April 2020 | $16.29 | $20.20 |
| March 2020 | $14.59 | $18.09 |
| February 2020 | $18.41 | $23.06 |
| January 2020 | $21.20 | $26.55 |
| December 2019 | $22.22 | $27.82 |
| November 2019 | $22.34 | $28.15 |
| October 2019 | $22.29 | $28.09 |
| September 2019 | $22.06 | $27.80 |
| August 2019 | $20.71 | $26.27 |
| July 2019 | $22.18 | $28.14 |
| June 2019 | $21.50 | $27.28 |
| May 2019 | $19.86 | $25.36 |
| April 2019 | $20.42 | $26.08 |
| March 2019 | $19.38 | $24.75 |
| February 2019 | $21.45 | $27.57 |
| January 2019 | $20.20 | $25.96 |
| December 2018 | $18.63 | $23.95 |
| November 2018 | $22.11 | $28.61 |
| October 2018 | $21.74 | $28.13 |
| September 2018 | $23.84 | $30.85 |
| August 2018 | $25.06 | $32.60 |
| July 2018 | $24.83 | $32.30 |
| June 2018 | $24.68 | $32.10 |
| May 2018 | $24.21 | $31.65 |
| April 2018 | $22.87 | $29.90 |
| March 2018 | $21.88 | $28.60 |
| February 2018 | $21.73 | $28.55 |
| January 2018 | $23.26 | $30.55 |
| December 2017 | $23.41 | $30.75 |
| November 2017 | $25.39 | $33.50 |
| October 2017 | $25.39 | $33.50 |
| September 2017 | $25.39 | $33.50 |
| August 2017 | $23.17 | $30.70 |
| July 2017 | $23.62 | $31.30 |
| June 2017 | $23.24 | $30.80 |
| May 2017 | $21.78 | $29 |
| April 2017 | $24.37 | $32.45 |
| March 2017 | $24.34 | $32.40 |
| February 2017 | $24.35 | $32.55 |
| January 2017 | $24.09 | $32.20 |
| December 2016 | $24.87 | $33.25 |
| November 2016 | $24.03 | $32.25 |
| October 2016 | $18.48 | $24.80 |
| September 2016 | $17.90 | $24.03 |
| August 2016 | $17.63 | $23.79 |
| July 2016 | $17.01 | $22.95 |
| June 2016 | $16.04 | $21.65 |
| May 2016 | $16.09 | $21.85 |
| April 2016 | $15.46 | $21 |
| March 2016 | $14.13 | $19.19 |
| February 2016 | $12.75 | $17.43 |
| January 2016 | $13.95 | $19.07 |
| December 2015 | $15.27 | $20.87 |
| November 2015 | $16.33 | $22.45 |
| October 2015 | $15.61 | $21.46 |
| September 2015 | $13.71 | $18.85 |
| August 2015 | $13.27 | $18.36 |
| July 2015 | $12.76 | $17.65 |
| June 2015 | $11.78 | $16.29 |
| May 2015 | $11.31 | $15.76 |
| April 2015 | $11.88 | $16.55 |
| March 2015 | $11.54 | $16.08 |
| February 2015 | $11.05 | $15.50 |
| January 2015 | $10.34 | $14.51 |
| December 2014 | $10.78 | $15.12 |
| November 2014 | $10.20 | $14.41 |
| October 2014 | $10.73 | $15.16 |
| September 2014 | $9.61 | $13.58 |
| August 2014 | $10.30 | $14.66 |
| July 2014 | $10.38 | $14.78 |
| June 2014 | $11.03 | $15.71 |
| May 2014 | $10.88 | $15.60 |
| April 2014 | $10.76 | $15.43 |
| March 2014 | $10.82 | $15.51 |
| February 2014 | $10.38 | $14.97 |
| January 2014 | $10.42 | $15.04 |
| December 2013 | $10.67 | $15.39 |
| November 2013 | $10.46 | $15.20 |
| October 2013 | $10.02 | $14.56 |
| September 2013 | $9.93 | $14.42 |
| August 2013 | $9.61 | $14.05 |
| July 2013 | $10.92 | $15.97 |
| June 2013 | $10.07 | $14.72 |
| May 2013 | $9.88 | $14.54 |
| April 2013 | $9.73 | $14.31 |
| March 2013 | $10.18 | $14.97 |
| February 2013 | $9.82 | $14.54 |
| January 2013 | $10.25 | $15.17 |
| December 2012 | $10.47 | $15.49 |
| November 2012 | $10.15 | $15.11 |
| October 2012 | $10.46 | $15.57 |
| September 2012 | $10.30 | $15.33 |
| August 2012 | $9.84 | $14.72 |
| July 2012 | $9.56 | $14.30 |
| June 2012 | $9.36 | $14 |
| May 2012 | $8.25 | $12.42 |
| April 2012 | $8.40 | $13.02 |
| March 2012 | $8.70 | $13.49 |
| February 2012 | $8.29 | $12.92 |
| January 2012 | $8.47 | $13.20 |
| December 2011 | $7.85 | $12.24 |
| November 2011 | $7.92 | $12.43 |
| October 2011 | $7.94 | $12.46 |
| September 2011 | $7.25 | $11.37 |
| August 2011 | $7.45 | $11.77 |
| July 2011 | $8.27 | $13.06 |
| June 2011 | $8.47 | $13.38 |
| May 2011 | $8.72 | $13.85 |
| April 2011 | $9.32 | $14.82 |
| March 2011 | $9.85 | $15.66 |
| February 2011 | $9.32 | $14.89 |
| January 2011 | $9.33 | $14.90 |
| December 2010 | $9.95 | $15.89 |
| November 2010 | $9.62 | $15.44 |
| October 2010 | $9.03 | $14.50 |
| September 2010 | $9.32 | $14.96 |
| August 2010 | $8.86 | $14.30 |
| July 2010 | $9.54 | $15.40 |
| June 2010 | $8.99 | $14.52 |
| May 2010 | $8.98 | $14.57 |
| April 2010 | $9.88 | $16.03 |
| March 2010 | $8.60 | $13.96 |
| February 2010 | $7.52 | $12.27 |
| January 2010 | $6.55 | $10.69 |
| December 2009 | $7.16 | $11.68 |
| November 2009 | $7.36 | $12.10 |
| October 2009 | $7.02 | $11.54 |
| September 2009 | $7.76 | $12.75 |
| August 2009 | $7.64 | $12.64 |
| July 2009 | $8.02 | $13.26 |
| June 2009 | $8.46 | $14 |
| May 2009 | $9.80 | $16.30 |
| April 2009 | $10.36 | $17.23 |
| March 2009 | $9.82 | $16.33 |
| February 2009 | $8.01 | $13.39 |
| January 2009 | $12.47 | $20.84 |
| December 2008 | $14.83 | $24.79 |
| November 2008 | $13.36 | $22.40 |
| October 2008 | $13.04 | $21.87 |
| September 2008 | $13.12 | $22 |
| August 2008 | $11.60 | $19.53 |
| July 2008 | $10.47 | $17.63 |
| June 2008 | $8.94 | $15.06 |
| May 2008 | $11.36 | $19.22 |
| April 2008 | $9.89 | $16.73 |
| March 2008 | $8.68 | $14.69 |
| February 2008 | $9.24 | $15.71 |
| January 2008 | $9.78 | $16.64 |
| December 2007 | $9.46 | $16.10 |
| November 2007 | $10.36 | $17.72 |
| October 2007 | $11.31 | $19.33 |
| September 2007 | $10.87 | $18.59 |
| August 2007 | $10.34 | $17.75 |
| July 2007 | $10.77 | $18.50 |
| June 2007 | $9.78 | $16.80 |
| May 2007 | $10.52 | $18.15 |
| April 2007 | $10.87 | $18.75 |
| March 2007 | $10.98 | $18.95 |
| February 2007 | $11.40 | $19.75 |
| January 2007 | $11.49 | $19.90 |
| December 2006 | $11.34 | $19.65 |
| November 2006 | $11.05 | $19.45 |
| October 2006 | $11.22 | $19.75 |
| September 2006 | $11.28 | $19.85 |
| August 2006 | $10.94 | $19.25 |
| July 2006 | $10.80 | $19 |
| June 2006 | $11.36 | $19.99 |
| May 2006 | $11.65 | $20.50 |
| April 2006 | $12.12 | $21.32 |
| March 2006 | $12.42 | $21.85 |
| February 2006 | $12.19 | $21.45 |
| January 2006 | $11.66 | $20.75 |
| December 2005 | $10.88 | $19.35 |
| November 2005 | $11.81 | $21 |
| October 2005 | $11.95 | $21.25 |
| September 2005 | $12.09 | $21.50 |
| August 2005 | $12.26 | $21.80 |
| July 2005 | $12.66 | $23.20 |
| June 2005 | $11.71 | $21.45 |
| May 2005 | $12.31 | $22.55 |
| April 2005 | $12.77 | $23.40 |
| March 2005 | $12.05 | $22.08 |
| February 2005 | $11.90 | $21.80 |
| January 2005 | $11.53 | $21.25 |
| December 2004 | $11.93 | $22 |
| November 2004 | $12.21 | $22.50 |
| October 2004 | $13.02 | $24 |
| September 2004 | $13.13 | $24.20 |
| August 2004 | $13.29 | $24.50 |
| July 2004 | $13.56 | $25 |
| June 2004 | $13.67 | $25.20 |
| May 2004 | $11.45 | $31.65 |
| April 2004 | $10.63 | $29.40 |
| March 2004 | $10.50 | $29.15 |
| February 2004 | $10.99 | $30.50 |
| January 2004 | $9.55 | $26.50 |
| December 2003 | $9.28 | $25.75 |
| November 2003 | $9.33 | $25.90 |
| October 2003 | $8.47 | $23.49 |
| September 2003 | $8.29 | $23 |
| August 2003 | $7.46 | $20.70 |
| July 2003 | $7.24 | $20.10 |
| June 2003 | $7.17 | $19.90 |
| May 2003 | $7.39 | $20.50 |
| April 2003 | $7.03 | $19.50 |
| March 2003 | $6.18 | $17.20 |
| February 2003 | $6.04 | $16.80 |
| January 2003 | $5.97 | $16.60 |
| December 2002 | $5.71 | $15.90 |
| November 2002 | $5.71 | $15.90 |
| October 2002 | $5.82 | $16.20 |
| September 2002 | $6.18 | $17.20 |
| August 2002 | $6.14 | $17.10 |
| July 2002 | $6.18 | $17.20 |
| June 2002 | $6.47 | $18 |
| May 2002 | $6.83 | $19 |
| April 2002 | $6.90 | $19.20 |
| March 2002 | $7.10 | $19.75 |
| February 2002 | $7.19 | $20 |
| January 2002 | $5.35 | $29.75 |
| December 2001 | $4.74 | $26.38 |
| November 2001 | $4.24 | $23.60 |
| October 2001 | $4.31 | $24 |
| September 2001 | $4.04 | $22.50 |
| August 2001 | $4.04 | $22.50 |
| July 2001 | $3.89 | $21.65 |
| June 2001 | $3.86 | $21.50 |
| May 2001 | $3.73 | $20.75 |
| April 2001 | $3.55 | $19.75 |
| March 2001 | $3.14 | $17.50 |
| February 2001 | $3.41 | $19 |
| January 2001 | $3.41 | $19 |
| December 2000 | $3.35 | $18.62 |
| November 2000 | $3.23 | $18 |
| October 2000 | $3.41 | $19 |
| September 2000 | $3.41 | $19 |
| August 2000 | $3.62 | $20.12 |
| July 2000 | $3.10 | $17.25 |
| June 2000 | $3.59 | $20 |
| May 2000 | $2.96 | $16.50 |
| April 2000 | $3.10 | $17.25 |
| March 2000 | $2.74 | $15.25 |
| February 2000 | $2.71 | $15.06 |
| January 2000 | $3.01 | $16.75 |
| December 1999 | $3.14 | $17.50 |
| November 1999 | $3.55 | $19.75 |
| October 1999 | $3.82 | $21.25 |
| September 1999 | $3.95 | $22 |
| August 1999 | $3.77 | $21 |
| July 1999 | $3.91 | $21.75 |
| June 1999 | $3.35 | $18.62 |
| May 1999 | $3.59 | $20 |
TOWN
List: Contenders
Price: $34.14
52 week price:
Dividend Yield: 3.11%
5-year range yield:
Forward Dividend Yield: 3.30%
Payout Ratio: 49.50%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 2.21 USD
P/E Ratio: 16.26
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 233500
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 7.90%
DGR5: 6.96%
DGR10: 9.08%