Town and Country Financial Corporation - Price History
Stock symbol TWCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TWCF (Town and Country Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.50 | $36.50 |
| June 2023 | $36.50 | $36.50 |
| May 2023 | $36.50 | $36.50 |
| April 2023 | $36.50 | $36.50 |
| March 2023 | $36.50 | $36.50 |
| February 2023 | $36.50 | $36.50 |
| January 2023 | $36.50 | $36.50 |
| December 2022 | $35.67 | $35.67 |
| November 2022 | $37 | $37 |
| October 2022 | $35.86 | $36 |
| September 2022 | $34.61 | $34.74 |
| August 2022 | $35.86 | $36 |
| July 2022 | $26.30 | $26.50 |
| June 2022 | $26.30 | $26.50 |
| May 2022 | $26.30 | $26.50 |
| April 2022 | $27.64 | $28 |
| March 2022 | $26.76 | $27.11 |
| February 2022 | $26.16 | $26.50 |
| January 2022 | $27.47 | $27.98 |
| December 2021 | $26.71 | $27.20 |
| November 2021 | $27.98 | $28.50 |
| October 2021 | $27.36 | $28 |
| September 2021 | $25.51 | $26.11 |
| August 2021 | $25.40 | $26 |
| July 2021 | $23.85 | $24.50 |
| June 2021 | $24.33 | $25 |
| May 2021 | $23.36 | $24 |
| April 2021 | $19.98 | $20.61 |
| March 2021 | $20.55 | $21.20 |
| February 2021 | $20.11 | $20.75 |
| January 2021 | $19.29 | $20 |
| December 2020 | $19.77 | $20.50 |
| November 2020 | $18.81 | $19.50 |
| October 2020 | $18.86 | $19.62 |
| September 2020 | $18.89 | $19.65 |
| August 2020 | $19.22 | $20 |
| July 2020 | $17.24 | $18 |
| June 2020 | $17.29 | $18.05 |
| May 2020 | $19.16 | $20 |
| April 2020 | $19.09 | $20 |
| March 2020 | $19.09 | $20 |
| February 2020 | $21.55 | $22.58 |
| January 2020 | $21.41 | $22.50 |
| December 2019 | $21.41 | $22.50 |
| November 2019 | $21.84 | $22.95 |
| October 2019 | $20.16 | $21.25 |
| September 2019 | $19.92 | $21 |
| August 2019 | $19.82 | $20.89 |
| July 2019 | $19.87 | $21 |
| June 2019 | $19.64 | $20.75 |
| May 2019 | $18.60 | $19.66 |
| April 2019 | $18.18 | $19.26 |
| March 2019 | $18.18 | $19.26 |
| February 2019 | $18.69 | $19.80 |
| January 2019 | $18.59 | $19.75 |
| December 2018 | $19.75 | $20.98 |
| November 2018 | $20.86 | $22.16 |
| October 2018 | $20.72 | $22.06 |
| September 2018 | $21.61 | $23 |
| August 2018 | $19.88 | $21.16 |
| July 2018 | $20.10 | $21.45 |
| June 2018 | $19.87 | $21.20 |
| May 2018 | $19.73 | $21.05 |
| April 2018 | $19.81 | $21.18 |
| March 2018 | $20.11 | $21.50 |
| February 2018 | $20.62 | $22.05 |
| January 2018 | $20.77 | $22.25 |
| December 2017 | $20.63 | $22.10 |
| November 2017 | $20.31 | $21.75 |
| October 2017 | $19.66 | $21.10 |
| September 2017 | $20.04 | $21.50 |
| August 2017 | $20.46 | $21.95 |
| July 2017 | $19.63 | $21.10 |
| June 2017 | $19.81 | $21.30 |
| May 2017 | $19.73 | $21.21 |
| April 2017 | $18.11 | $19.50 |
| March 2017 | $18.56 | $19.99 |
| February 2017 | $18.56 | $19.99 |
| January 2017 | $18.52 | $19.99 |
| December 2016 | $14.84 | $16.01 |
| November 2016 | $19.45 | $20.99 |
| October 2016 | $13.51 | $14.60 |
| September 2016 | $13.19 | $14.25 |
| August 2016 | $13.42 | $14.50 |
| July 2016 | $12.47 | $13.50 |
| June 2016 | $12.47 | $13.50 |
| May 2016 | $12.47 | $13.50 |
| April 2016 | $12.30 | $13.35 |
| March 2016 | $12.44 | $13.50 |
| February 2016 | $11.98 | $13 |
| January 2016 | $12.18 | $13.25 |
| December 2015 | $12.41 | $13.50 |
| November 2015 | $12.41 | $13.50 |
| October 2015 | $11 | $12 |
| September 2015 | $11.92 | $13 |
| August 2015 | $11.92 | $13 |
| July 2015 | $10.98 | $12 |
| June 2015 | $10.54 | $11.52 |
| May 2015 | $10.75 | $11.75 |
| April 2015 | $10.49 | $11.50 |
| March 2015 | $10.58 | $11.60 |
| February 2015 | $10.49 | $11.50 |
| January 2015 | $10.52 | $11.56 |
| December 2014 | $10.89 | $11.96 |
| November 2014 | $10.28 | $11.29 |
| October 2014 | $10.21 | $11.25 |
| September 2014 | $10.17 | $11.20 |
| August 2014 | $10.12 | $11.15 |
| July 2014 | $10.09 | $11.15 |
| June 2014 | $10.09 | $11.15 |
| May 2014 | $10.09 | $11.15 |
| April 2014 | $10.38 | $11.50 |
| March 2014 | $10.38 | $11.50 |
| February 2014 | $10.07 | $11.15 |
| January 2014 | $10.53 | $11.70 |
| December 2013 | $9.93 | $11.03 |
| November 2013 | $10.58 | $11.75 |
| October 2013 | $9.65 | $10.75 |
| September 2013 | $9.56 | $10.65 |
| August 2013 | $9.43 | $10.50 |
| July 2013 | $9.39 | $10.49 |
| June 2013 | $9.22 | $10.30 |
| May 2013 | $8.73 | $9.75 |
| April 2013 | $8.70 | $9.75 |
| March 2013 | $9.15 | $10.25 |
| February 2013 | $8.66 | $9.70 |
| January 2013 | $8.19 | $9.20 |
| December 2012 | $8.19 | $9.20 |
| November 2012 | $8.19 | $9.20 |
| October 2012 | $8.87 | $10 |
| September 2012 | $8.87 | $10 |
| August 2012 | $8.03 | $9.05 |
| July 2012 | $8 | $9.05 |
| June 2012 | $8 | $9.05 |
| May 2012 | $8 | $9.05 |
| April 2012 | $8.72 | $9.90 |
| March 2012 | $7.62 | $8.65 |
| February 2012 | $7.05 | $8 |
| January 2012 | $7.02 | $8 |
| December 2011 | $7.24 | $8.25 |
| November 2011 | $7.24 | $8.25 |
| October 2011 | $7.22 | $8.25 |
| September 2011 | $7.22 | $8.25 |
| August 2011 | $7.22 | $8.25 |
| July 2011 | $7.17 | $8.23 |
| June 2011 | $7.10 | $8.15 |
| May 2011 | $7.10 | $8.15 |
| April 2011 | $7.17 | $8.26 |
| March 2011 | $7.17 | $8.26 |
| February 2011 | $7.03 | $8.10 |
| January 2011 | $6.96 | $8.05 |
| December 2010 | $6.05 | $7 |
| November 2010 | $5.62 | $6.50 |
| October 2010 | $5.16 | $6 |
| September 2010 | $4.30 | $5 |
| August 2010 | $4.52 | $5.25 |
| July 2010 | $5.61 | $6.55 |
| June 2010 | $5.14 | $6 |
| May 2010 | $5.35 | $6.25 |
| April 2010 | $5.32 | $6.25 |
| March 2010 | $4.81 | $5.65 |
| February 2010 | $5.37 | $6.30 |
| January 2010 | $5.93 | $7 |
| December 2009 | $5.93 | $7 |
| November 2009 | $8.48 | $10 |
| October 2009 | $8.45 | $10 |
| September 2009 | $8.45 | $10 |
| August 2009 | $5.28 | $6.25 |
| July 2009 | $5.68 | $6.75 |
| June 2009 | $5.26 | $6.25 |
| May 2009 | $5.47 | $6.50 |
| April 2009 | $6.70 | $8 |
| March 2009 | $5.44 | $6.50 |
| February 2009 | $5.86 | $7 |
| January 2009 | $5.82 | $7 |
| December 2008 | $6.07 | $7.30 |
| November 2008 | $6.69 | $8.05 |
| October 2008 | $6.61 | $8 |
| September 2008 | $5.78 | $7 |
| August 2008 | $6.61 | $8 |
| July 2008 | $6.81 | $8.30 |
| June 2008 | $6.57 | $8 |
| May 2008 | $8.21 | $10 |
| April 2008 | $12.05 | $14.75 |
| March 2008 | $11.44 | $14 |
| February 2008 | $11.44 | $14 |
| January 2008 | $11.80 | $14.50 |
| December 2007 | $11.36 | $13.95 |
| November 2007 | $11.40 | $14 |
| October 2007 | $11.95 | $14.75 |
| September 2007 | $12.15 | $15 |
| August 2007 | $12.55 | $15.50 |
| July 2007 | $11.05 | $13.70 |
| June 2007 | $11.61 | $14.40 |
| May 2007 | $11.69 | $14.50 |
| April 2007 | $11.63 | $14.50 |
| March 2007 | $12.03 | $14.99 |
| February 2007 | $11.88 | $14.80 |
| January 2007 | $11.78 | $14.75 |
| December 2006 | $11.02 | $13.80 |
| November 2006 | $11.58 | $14.50 |
| October 2006 | $11.13 | $14 |
| September 2006 | $10.78 | $13.55 |
| August 2006 | $10.86 | $13.65 |
| July 2006 | $10.69 | $13.50 |
| June 2006 | $9.90 | $12.50 |
| May 2006 | $10.69 | $13.50 |
| April 2006 | $10.25 | $13 |
| March 2006 | $11.69 | $14.83 |
| February 2006 | $11.43 | $14.50 |
| January 2006 | $12.17 | $15.50 |
| December 2005 | $10.53 | $13.41 |
| November 2005 | $10.86 | $13.83 |
| October 2005 | $10.91 | $13.93 |
| September 2005 | $10.91 | $13.93 |
| August 2005 | $10.57 | $13.50 |
| July 2005 | $10.53 | $13.50 |
| June 2005 | $10.92 | $14 |
| May 2005 | $11.05 | $14.17 |
| April 2005 | $11.92 | $15.33 |
| March 2005 | $11.92 | $15.33 |
| February 2005 | $11.92 | $15.33 |
| January 2005 | $13.95 | $18 |
| December 2004 | $13.95 | $18 |
| November 2004 | $12.53 | $16.17 |
| October 2004 | $11.86 | $15.33 |
| September 2004 | $11.34 | $14.67 |
| August 2004 | $11.34 | $14.67 |
| July 2004 | $11.40 | $14.78 |
| June 2004 | $11.40 | $14.78 |
| May 2004 | $11.31 | $14.67 |
| April 2004 | $12.82 | $16.67 |
| March 2004 | $12.82 | $16.67 |
| February 2004 | $11.05 | $14.36 |
| January 2004 | $10.92 | $14.22 |
| December 2003 | $10.92 | $14.22 |
| November 2003 | $11.60 | $15.11 |
| October 2003 | $11.57 | $15.11 |
| September 2003 | $9.87 | $12.89 |
| August 2003 | $9.53 | $12.44 |
| July 2003 | $9.68 | $12.67 |
| June 2003 | $8.49 | $11.11 |
| May 2003 | $7.92 | $10.37 |
| April 2003 | $7.90 | $10.37 |
| March 2003 | $7.90 | $10.37 |
| February 2003 | $7.90 | $10.37 |
| January 2003 | $7.59 | $10 |
| December 2002 | $6.27 | $8.26 |
| November 2002 | $6.27 | $8.26 |
| October 2002 | $6.27 | $8.28 |
| September 2002 | $6.38 | $8.43 |
| August 2002 | $6.59 | $8.70 |
| July 2002 | $6.58 | $8.70 |
| June 2002 | $6.30 | $8.33 |
| May 2002 | $6.01 | $7.96 |
| April 2002 | $5.99 | $7.96 |
| March 2002 | $6.07 | $8.06 |
| February 2002 | $6 | $7.96 |
| January 2002 | $5.54 | $7.37 |
| December 2001 | $5.63 | $7.49 |
| November 2001 | $5.63 | $7.49 |
| October 2001 | $4.31 | $5.76 |
| September 2001 | $4.31 | $5.76 |
| August 2001 | $4.30 | $5.76 |
| July 2001 | $4.40 | $5.89 |
| June 2001 | $4.40 | $5.89 |
| May 2001 | $4.34 | $5.81 |
| April 2001 | $4.06 | $5.45 |
| March 2001 | $4.07 | $5.47 |
| February 2001 | $3.63 | $4.88 |
| January 2001 | $3.68 | $4.97 |
| December 2000 | $3.18 | $4.29 |
| November 2000 | $3.80 | $5.13 |
| October 2000 | $3.84 | $5.18 |
| September 2000 | $3.87 | $5.22 |
| August 2000 | $3.87 | $5.22 |
| July 2000 | $3.87 | $5.22 |
| June 2000 | $4.21 | $5.68 |
| May 2000 | $4.62 | $6.23 |
| April 2000 | $4.52 | $6.10 |
| March 2000 | $4.62 | $6.23 |
| February 2000 | $4.49 | $6.08 |
| January 2000 | $4.85 | $6.57 |
| December 1999 | $4.77 | $6.46 |
| November 1999 | $4.88 | $6.62 |
TWCF
Price: $36.50
52 week price:
Dividend Yield: 1.53%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio: 20.82%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 2.69 USD
P/E Ratio: 8.43
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 137
Market Capitalization: 18.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 29.28%
DGR10: 18.47%
DGR20: 12.10%