TowneBank ( TOWN) - Price History
Monthly price history for TOWN (TowneBank)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $36.49 | $36.49 |
| June 2026 | $36.24 | $36.24 |
| May 2026 | $33.81 | $34.07 |
| April 2026 | $34.59 | $35.56 |
| March 2026 | $32.76 | $33.67 |
| February 2026 | $33.06 | $34.26 |
| January 2026 | $33.77 | $35 |
| December 2025 | $32.20 | $33.37 |
| November 2025 | $32.12 | $33.55 |
| October 2025 | $31.12 | $32.51 |
| September 2025 | $33.09 | $34.57 |
| August 2025 | $34.86 | $36.69 |
| July 2025 | $33.28 | $35.03 |
| June 2025 | $32.47 | $34.18 |
| May 2025 | $32.58 | $34.56 |
| April 2025 | $31.06 | $32.95 |
| March 2025 | $32.23 | $34.19 |
| February 2025 | $34.51 | $36.88 |
| January 2025 | $33.47 | $35.77 |
| December 2024 | $31.87 | $34.06 |
| November 2024 | $34.03 | $36.63 |
| October 2024 | $30.21 | $32.52 |
| September 2024 | $30.71 | $33.06 |
| August 2024 | $31.94 | $34.65 |
| July 2024 | $30.64 | $33.24 |
| June 2024 | $25.14 | $27.27 |
| May 2024 | $24.83 | $27.19 |
| April 2024 | $23.63 | $25.87 |
| March 2024 | $25.63 | $28.06 |
| February 2024 | $24.53 | $27.11 |
| January 2024 | $25.44 | $28.11 |
| December 2023 | $26.93 | $29.76 |
| November 2023 | $23.57 | $26.26 |
| October 2023 | $21.49 | $23.94 |
| September 2023 | $20.58 | $22.93 |
| August 2023 | $20.95 | $23.60 |
| July 2023 | $22.44 | $25.28 |
| June 2023 | $20.63 | $23.24 |
| May 2023 | $20.41 | $23.24 |
| April 2023 | $20.81 | $23.69 |
| March 2023 | $23.41 | $26.65 |
| February 2023 | $26.42 | $30.33 |
| January 2023 | $26.54 | $30.47 |
| December 2022 | $26.86 | $30.84 |
| November 2022 | $27.92 | $32.30 |
| October 2022 | $28.48 | $32.94 |
| September 2022 | $23.19 | $26.83 |
| August 2022 | $24.42 | $28.49 |
| July 2022 | $25.61 | $29.87 |
| June 2022 | $23.28 | $27.15 |
| May 2022 | $25.06 | $29.48 |
| April 2022 | $23.44 | $27.57 |
| March 2022 | $25.45 | $29.94 |
| February 2022 | $26.33 | $31.18 |
| January 2022 | $26.50 | $31.38 |
| December 2021 | $26.68 | $31.59 |
| November 2021 | $25.67 | $30.59 |
| October 2021 | $26.45 | $31.52 |
| September 2021 | $26.11 | $31.11 |
| August 2021 | $25.41 | $30.47 |
| July 2021 | $24.86 | $29.81 |
| June 2021 | $25.36 | $30.42 |
| May 2021 | $26.53 | $32.03 |
| April 2021 | $25.66 | $30.98 |
| March 2021 | $25.18 | $30.40 |
| February 2021 | $23.75 | $28.84 |
| January 2021 | $19.11 | $23.20 |
| December 2020 | $19.34 | $23.48 |
| November 2020 | $17.78 | $21.75 |
| October 2020 | $14.86 | $18.18 |
| September 2020 | $13.40 | $16.40 |
| August 2020 | $14.34 | $17.73 |
| July 2020 | $14.26 | $17.64 |
| June 2020 | $15.23 | $18.84 |
| May 2020 | $15.09 | $18.86 |
| April 2020 | $16.17 | $20.20 |
| March 2020 | $14.48 | $18.09 |
| February 2020 | $18.27 | $23.06 |
| January 2020 | $21.04 | $26.55 |
| December 2019 | $22.04 | $27.82 |
| November 2019 | $22.16 | $28.15 |
| October 2019 | $22.12 | $28.09 |
| September 2019 | $21.89 | $27.80 |
| August 2019 | $20.55 | $26.27 |
| July 2019 | $22.01 | $28.14 |
| June 2019 | $21.34 | $27.28 |
| May 2019 | $19.70 | $25.36 |
| April 2019 | $20.26 | $26.08 |
| March 2019 | $19.23 | $24.75 |
| February 2019 | $21.28 | $27.57 |
| January 2019 | $20.04 | $25.96 |
| December 2018 | $18.49 | $23.95 |
| November 2018 | $21.94 | $28.61 |
| October 2018 | $21.57 | $28.13 |
| September 2018 | $23.66 | $30.85 |
| August 2018 | $24.87 | $32.60 |
| July 2018 | $24.64 | $32.30 |
| June 2018 | $24.49 | $32.10 |
| May 2018 | $24.02 | $31.65 |
| April 2018 | $22.70 | $29.90 |
| March 2018 | $21.71 | $28.60 |
| February 2018 | $21.56 | $28.55 |
| January 2018 | $23.08 | $30.55 |
| December 2017 | $23.23 | $30.75 |
| November 2017 | $25.19 | $33.50 |
| October 2017 | $25.19 | $33.50 |
| September 2017 | $25.19 | $33.50 |
| August 2017 | $22.99 | $30.70 |
| July 2017 | $23.44 | $31.30 |
| June 2017 | $23.06 | $30.80 |
| May 2017 | $21.61 | $29 |
| April 2017 | $24.18 | $32.45 |
| March 2017 | $24.15 | $32.40 |
| February 2017 | $24.16 | $32.55 |
| January 2017 | $23.90 | $32.20 |
| December 2016 | $24.68 | $33.25 |
| November 2016 | $23.84 | $32.25 |
| October 2016 | $18.34 | $24.80 |
| September 2016 | $17.77 | $24.03 |
| August 2016 | $17.49 | $23.79 |
| July 2016 | $16.88 | $22.95 |
| June 2016 | $15.92 | $21.65 |
| May 2016 | $15.96 | $21.85 |
| April 2016 | $15.34 | $21 |
| March 2016 | $14.02 | $19.19 |
| February 2016 | $12.65 | $17.43 |
| January 2016 | $13.84 | $19.07 |
| December 2015 | $15.15 | $20.87 |
| November 2015 | $16.20 | $22.45 |
| October 2015 | $15.49 | $21.46 |
| September 2015 | $13.61 | $18.85 |
| August 2015 | $13.17 | $18.36 |
| July 2015 | $12.66 | $17.65 |
| June 2015 | $11.68 | $16.29 |
| May 2015 | $11.22 | $15.76 |
| April 2015 | $11.79 | $16.55 |
| March 2015 | $11.45 | $16.08 |
| February 2015 | $10.96 | $15.50 |
| January 2015 | $10.26 | $14.51 |
| December 2014 | $10.70 | $15.12 |
| November 2014 | $10.12 | $14.41 |
| October 2014 | $10.65 | $15.16 |
| September 2014 | $9.54 | $13.58 |
| August 2014 | $10.22 | $14.66 |
| July 2014 | $10.30 | $14.78 |
| June 2014 | $10.95 | $15.71 |
| May 2014 | $10.80 | $15.60 |
| April 2014 | $10.68 | $15.43 |
| March 2014 | $10.73 | $15.51 |
| February 2014 | $10.30 | $14.97 |
| January 2014 | $10.34 | $15.04 |
| December 2013 | $10.58 | $15.39 |
| November 2013 | $10.38 | $15.20 |
| October 2013 | $9.95 | $14.56 |
| September 2013 | $9.85 | $14.42 |
| August 2013 | $9.54 | $14.05 |
| July 2013 | $10.84 | $15.97 |
| June 2013 | $9.99 | $14.72 |
| May 2013 | $9.81 | $14.54 |
| April 2013 | $9.65 | $14.31 |
| March 2013 | $10.10 | $14.97 |
| February 2013 | $9.75 | $14.54 |
| January 2013 | $10.17 | $15.17 |
| December 2012 | $10.38 | $15.49 |
| November 2012 | $10.07 | $15.11 |
| October 2012 | $10.38 | $15.57 |
| September 2012 | $10.22 | $15.33 |
| August 2012 | $9.76 | $14.72 |
| July 2012 | $9.48 | $14.30 |
| June 2012 | $9.28 | $14 |
| May 2012 | $8.19 | $12.42 |
| April 2012 | $8.33 | $13.02 |
| March 2012 | $8.63 | $13.49 |
| February 2012 | $8.22 | $12.92 |
| January 2012 | $8.40 | $13.20 |
| December 2011 | $7.79 | $12.24 |
| November 2011 | $7.86 | $12.43 |
| October 2011 | $7.88 | $12.46 |
| September 2011 | $7.19 | $11.37 |
| August 2011 | $7.39 | $11.77 |
| July 2011 | $8.20 | $13.06 |
| June 2011 | $8.40 | $13.38 |
| May 2011 | $8.65 | $13.85 |
| April 2011 | $9.25 | $14.82 |
| March 2011 | $9.78 | $15.66 |
| February 2011 | $9.25 | $14.89 |
| January 2011 | $9.25 | $14.90 |
| December 2010 | $9.87 | $15.89 |
| November 2010 | $9.54 | $15.44 |
| October 2010 | $8.96 | $14.50 |
| September 2010 | $9.25 | $14.96 |
| August 2010 | $8.79 | $14.30 |
| July 2010 | $9.47 | $15.40 |
| June 2010 | $8.92 | $14.52 |
| May 2010 | $8.91 | $14.57 |
| April 2010 | $9.80 | $16.03 |
| March 2010 | $8.54 | $13.96 |
| February 2010 | $7.46 | $12.27 |
| January 2010 | $6.50 | $10.69 |
| December 2009 | $7.10 | $11.68 |
| November 2009 | $7.31 | $12.10 |
| October 2009 | $6.97 | $11.54 |
| September 2009 | $7.70 | $12.75 |
| August 2009 | $7.58 | $12.64 |
| July 2009 | $7.96 | $13.26 |
| June 2009 | $8.40 | $14 |
| May 2009 | $9.72 | $16.30 |
| April 2009 | $10.28 | $17.23 |
| March 2009 | $9.74 | $16.33 |
| February 2009 | $7.95 | $13.39 |
| January 2009 | $12.37 | $20.84 |
| December 2008 | $14.72 | $24.79 |
| November 2008 | $13.25 | $22.40 |
| October 2008 | $12.94 | $21.87 |
| September 2008 | $13.02 | $22 |
| August 2008 | $11.51 | $19.53 |
| July 2008 | $10.39 | $17.63 |
| June 2008 | $8.88 | $15.06 |
| May 2008 | $11.27 | $19.22 |
| April 2008 | $9.81 | $16.73 |
| March 2008 | $8.62 | $14.69 |
| February 2008 | $9.16 | $15.71 |
| January 2008 | $9.71 | $16.64 |
| December 2007 | $9.39 | $16.10 |
| November 2007 | $10.28 | $17.72 |
| October 2007 | $11.22 | $19.33 |
| September 2007 | $10.79 | $18.59 |
| August 2007 | $10.26 | $17.75 |
| July 2007 | $10.69 | $18.50 |
| June 2007 | $9.71 | $16.80 |
| May 2007 | $10.44 | $18.15 |
| April 2007 | $10.78 | $18.75 |
| March 2007 | $10.90 | $18.95 |
| February 2007 | $11.31 | $19.75 |
| January 2007 | $11.40 | $19.90 |
| December 2006 | $11.25 | $19.65 |
| November 2006 | $10.97 | $19.45 |
| October 2006 | $11.14 | $19.75 |
| September 2006 | $11.19 | $19.85 |
| August 2006 | $10.85 | $19.25 |
| July 2006 | $10.71 | $19 |
| June 2006 | $11.27 | $19.99 |
| May 2006 | $11.56 | $20.50 |
| April 2006 | $12.02 | $21.32 |
| March 2006 | $12.32 | $21.85 |
| February 2006 | $12.09 | $21.45 |
| January 2006 | $11.58 | $20.75 |
| December 2005 | $10.79 | $19.35 |
| November 2005 | $11.71 | $21 |
| October 2005 | $11.85 | $21.25 |
| September 2005 | $11.99 | $21.50 |
| August 2005 | $12.16 | $21.80 |
| July 2005 | $12.56 | $23.20 |
| June 2005 | $11.62 | $21.45 |
| May 2005 | $12.21 | $22.55 |
| April 2005 | $12.67 | $23.40 |
| March 2005 | $11.96 | $22.08 |
| February 2005 | $11.81 | $21.80 |
| January 2005 | $11.44 | $21.25 |
| December 2004 | $11.84 | $22 |
| November 2004 | $12.11 | $22.50 |
| October 2004 | $12.92 | $24 |
| September 2004 | $13.03 | $24.20 |
| August 2004 | $13.19 | $24.50 |
| July 2004 | $13.46 | $25 |
| June 2004 | $13.56 | $25.20 |
| May 2004 | $11.36 | $31.65 |
| April 2004 | $10.55 | $29.40 |
| March 2004 | $10.42 | $29.15 |
| February 2004 | $10.91 | $30.50 |
| January 2004 | $9.48 | $26.50 |
| December 2003 | $9.21 | $25.75 |
| November 2003 | $9.26 | $25.90 |
| October 2003 | $8.40 | $23.49 |
| September 2003 | $8.22 | $23 |
| August 2003 | $7.40 | $20.70 |
| July 2003 | $7.19 | $20.10 |
| June 2003 | $7.12 | $19.90 |
| May 2003 | $7.33 | $20.50 |
| April 2003 | $6.97 | $19.50 |
| March 2003 | $6.13 | $17.20 |
| February 2003 | $5.99 | $16.80 |
| January 2003 | $5.92 | $16.60 |
| December 2002 | $5.67 | $15.90 |
| November 2002 | $5.67 | $15.90 |
| October 2002 | $5.78 | $16.20 |
| September 2002 | $6.13 | $17.20 |
| August 2002 | $6.10 | $17.10 |
| July 2002 | $6.13 | $17.20 |
| June 2002 | $6.42 | $18 |
| May 2002 | $6.78 | $19 |
| April 2002 | $6.85 | $19.20 |
| March 2002 | $7.04 | $19.75 |
| February 2002 | $7.13 | $20 |
| January 2002 | $5.30 | $29.75 |
| December 2001 | $4.70 | $26.38 |
| November 2001 | $4.21 | $23.60 |
| October 2001 | $4.28 | $24 |
| September 2001 | $4.01 | $22.50 |
| August 2001 | $4.01 | $22.50 |
| July 2001 | $3.86 | $21.65 |
| June 2001 | $3.83 | $21.50 |
| May 2001 | $3.70 | $20.75 |
| April 2001 | $3.52 | $19.75 |
| March 2001 | $3.12 | $17.50 |
| February 2001 | $3.39 | $19 |
| January 2001 | $3.39 | $19 |
| December 2000 | $3.32 | $18.62 |
| November 2000 | $3.21 | $18 |
| October 2000 | $3.39 | $19 |
| September 2000 | $3.39 | $19 |
| August 2000 | $3.59 | $20.12 |
| July 2000 | $3.08 | $17.25 |
| June 2000 | $3.57 | $20 |
| May 2000 | $2.94 | $16.50 |
| April 2000 | $3.08 | $17.25 |
| March 2000 | $2.72 | $15.25 |
| February 2000 | $2.69 | $15.06 |
| January 2000 | $2.99 | $16.75 |
| December 1999 | $3.12 | $17.50 |
| November 1999 | $3.52 | $19.75 |
| October 1999 | $3.79 | $21.25 |
| September 1999 | $3.92 | $22 |
| August 1999 | $3.74 | $21 |
| July 1999 | $3.88 | $21.75 |
| June 1999 | $3.32 | $18.62 |
| May 1999 | $3.57 | $20 |
TOWN
List: Contenders
Price: $36.49
52 week price:
Dividend Yield: 4.95%
5-year range yield:
Forward Dividend Yield: 3.12%
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: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 7.21%
DGR5: 7.32%
DGR10: 9.02%