United Tennessee Bankshares, Inc. ( UNTN) - Price History
Stock symbol UNTN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UNTN (United Tennessee Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $18.25 | $18.25 |
| December 2023 | $18.25 | $18.25 |
| November 2023 | $18.25 | $18.25 |
| October 2023 | $18.25 | $18.25 |
| September 2023 | $18.25 | $18.25 |
| August 2023 | $18.25 | $18.25 |
| July 2023 | $17.50 | $17.50 |
| June 2023 | $17 | $17 |
| May 2023 | $18.47 | $18.47 |
| April 2023 | $16.50 | $16.50 |
| March 2023 | $16.25 | $16.25 |
| February 2023 | $18.30 | $19 |
| January 2023 | $18.01 | $18.70 |
| December 2022 | $19.26 | $20 |
| November 2022 | $17.77 | $18.45 |
| October 2022 | $19.02 | $19.75 |
| September 2022 | $19.74 | $20.50 |
| August 2022 | $19.74 | $20.50 |
| July 2022 | $18.83 | $19.55 |
| June 2022 | $18.83 | $19.55 |
| May 2022 | $19.16 | $19.89 |
| April 2022 | $25.52 | $26.50 |
| March 2022 | $25.52 | $26.50 |
| February 2022 | $25.43 | $27 |
| January 2022 | $26.33 | $27.95 |
| December 2021 | $22.61 | $24 |
| November 2021 | $21.96 | $23.31 |
| October 2021 | $22.42 | $23.80 |
| September 2021 | $23.08 | $24.50 |
| August 2021 | $22.84 | $24.25 |
| July 2021 | $22.85 | $24.25 |
| June 2021 | $22.84 | $24.25 |
| May 2021 | $22.82 | $24.22 |
| April 2021 | $22.81 | $24.21 |
| March 2021 | $21.84 | $23.75 |
| February 2021 | $22.16 | $24.10 |
| January 2021 | $17.96 | $19.53 |
| December 2020 | $17.96 | $19.53 |
| November 2020 | $16.94 | $18.42 |
| October 2020 | $16.94 | $18.42 |
| September 2020 | $17.10 | $18.60 |
| August 2020 | $17.46 | $18.99 |
| July 2020 | $15.63 | $17 |
| June 2020 | $16.04 | $17.45 |
| May 2020 | $16.07 | $17.48 |
| April 2020 | $16.55 | $18 |
| March 2020 | $14.19 | $15.99 |
| February 2020 | $19.88 | $22.41 |
| January 2020 | $20.58 | $23.20 |
| December 2019 | $20.56 | $23.17 |
| November 2019 | $21.29 | $24 |
| October 2019 | $21.52 | $24.25 |
| September 2019 | $20.41 | $23 |
| August 2019 | $19.61 | $22.10 |
| July 2019 | $19.96 | $22.50 |
| June 2019 | $19.34 | $21.80 |
| May 2019 | $21.47 | $24.20 |
| April 2019 | $19.34 | $21.80 |
| March 2019 | $19.08 | $21.50 |
| February 2019 | $18.57 | $21.50 |
| January 2019 | $18.13 | $21 |
| December 2018 | $18.13 | $21 |
| November 2018 | $19 | $22 |
| October 2018 | $18.94 | $21.93 |
| September 2018 | $19.89 | $23 |
| August 2018 | $19.86 | $23 |
| July 2018 | $19.06 | $22.07 |
| June 2018 | $19.05 | $22.06 |
| May 2018 | $19.02 | $22.02 |
| April 2018 | $18.99 | $21.99 |
| March 2018 | $17.65 | $20.95 |
| February 2018 | $17.69 | $21 |
| January 2018 | $18.03 | $21.40 |
| December 2017 | $18.19 | $21.60 |
| November 2017 | $17.77 | $21.10 |
| October 2017 | $17.86 | $21.20 |
| September 2017 | $17.90 | $21.25 |
| August 2017 | $17.69 | $21 |
| July 2017 | $17.90 | $21.25 |
| June 2017 | $17.73 | $21.05 |
| May 2017 | $17.27 | $20.50 |
| April 2017 | $17.27 | $20.50 |
| March 2017 | $16.82 | $20.50 |
| February 2017 | $16.07 | $19.58 |
| January 2017 | $16.41 | $20 |
| December 2016 | $15.59 | $19 |
| November 2016 | $15.38 | $18.75 |
| October 2016 | $14.81 | $18.05 |
| September 2016 | $15.39 | $18.75 |
| August 2016 | $15.38 | $18.75 |
| July 2016 | $14.77 | $18 |
| June 2016 | $14.77 | $18 |
| May 2016 | $14.77 | $18 |
| April 2016 | $14.77 | $18 |
| March 2016 | $14.75 | $18.50 |
| February 2016 | $14.36 | $18 |
| January 2016 | $14.36 | $18 |
| December 2015 | $14.16 | $17.75 |
| November 2015 | $14.16 | $17.75 |
| October 2015 | $14.36 | $18 |
| September 2015 | $14.75 | $18.50 |
| August 2015 | $14.76 | $18.50 |
| July 2015 | $14.75 | $18.50 |
| June 2015 | $14.36 | $18 |
| May 2015 | $14.36 | $18 |
| April 2015 | $13.56 | $17 |
| March 2015 | $12.75 | $16.50 |
| February 2015 | $12.36 | $16 |
| January 2015 | $12.36 | $16 |
| December 2014 | $11.71 | $15.15 |
| November 2014 | $11.63 | $15.05 |
| October 2014 | $11.62 | $15.04 |
| September 2014 | $11.05 | $14.30 |
| August 2014 | $11.60 | $15 |
| July 2014 | $11.60 | $15 |
| June 2014 | $11.60 | $15 |
| May 2014 | $11.59 | $15 |
| April 2014 | $10.97 | $14.20 |
| March 2014 | $10.56 | $14.20 |
| February 2014 | $9.72 | $13.03 |
| January 2014 | $9.72 | $13.03 |
| December 2013 | $9.69 | $13.03 |
| November 2013 | $9.67 | $13 |
| October 2013 | $9.67 | $13 |
| September 2013 | $9.67 | $13 |
| August 2013 | $9.44 | $12.65 |
| July 2013 | $9.41 | $12.65 |
| June 2013 | $9.58 | $12.85 |
| May 2013 | $9.58 | $12.85 |
| April 2013 | $9.56 | $12.85 |
| March 2013 | $10.73 | $15 |
| February 2013 | $8.65 | $12 |
| January 2013 | $8.65 | $12 |
| December 2012 | $8.58 | $12 |
| November 2012 | $8.58 | $12 |
| October 2012 | $8.47 | $11.85 |
| September 2012 | $8.65 | $12.10 |
| August 2012 | $9.83 | $13.75 |
| July 2012 | $8.18 | $11.34 |
| June 2012 | $8.18 | $11.34 |
| May 2012 | $8.11 | $11.34 |
| April 2012 | $6.97 | $10.25 |
| March 2012 | $7.11 | $11 |
| February 2012 | $6.78 | $10.50 |
| January 2012 | $6.49 | $10.05 |
| December 2011 | $6.78 | $10.50 |
| November 2011 | $8.57 | $12.50 |
| October 2011 | $8.08 | $12.50 |
| September 2011 | $9.09 | $13.25 |
| August 2011 | $9.09 | $13.25 |
| July 2011 | $9.09 | $13.25 |
| June 2011 | $8.56 | $13.25 |
| May 2011 | $8.08 | $12.50 |
| April 2011 | $8.40 | $13 |
| March 2011 | $9.26 | $13.50 |
| February 2011 | $8.39 | $13.50 |
| January 2011 | $8.08 | $13 |
| December 2010 | $7.50 | $11.35 |
| November 2010 | $7.50 | $11.35 |
| October 2010 | $7.50 | $11.35 |
| September 2010 | $7.50 | $11.35 |
| August 2010 | $7.06 | $11.35 |
| July 2010 | $8.27 | $13.30 |
| June 2010 | $8.76 | $13.25 |
| May 2010 | $8.24 | $13.25 |
| April 2010 | $8.59 | $13 |
| March 2010 | $8.59 | $13 |
| February 2010 | $8.28 | $13 |
| January 2010 | $7.79 | $13 |
| December 2009 | $7.79 | $13 |
| November 2009 | $7.79 | $13 |
| October 2009 | $7.94 | $13.25 |
| September 2009 | $7.94 | $13.25 |
| August 2009 | $14.98 | $25 |
| July 2009 | $9.59 | $16 |
| June 2009 | $7.19 | $12 |
| May 2009 | $7.34 | $12.25 |
| April 2009 | $8.28 | $13 |
| March 2009 | $8.28 | $13 |
| February 2009 | $7.46 | $13 |
| January 2009 | $7.98 | $13 |
| December 2008 | $7.98 | $13 |
| November 2008 | $7.46 | $13 |
| October 2008 | $9.20 | $15 |
| September 2008 | $8.60 | $15 |
| August 2008 | $9.75 | $17 |
| July 2008 | $10.32 | $18 |
| June 2008 | $10.61 | $18.50 |
| May 2008 | $11.35 | $18.50 |
| April 2008 | $11.35 | $18.50 |
| March 2008 | $11.35 | $18.50 |
| February 2008 | $10.35 | $18.50 |
| January 2008 | $10.60 | $18.95 |
| December 2007 | $12.56 | $21 |
| November 2007 | $11.74 | $21 |
| October 2007 | $11.74 | $21 |
| September 2007 | $11.74 | $21 |
| August 2007 | $11.74 | $21 |
| July 2007 | $13.16 | $22 |
| June 2007 | $12.30 | $22 |
| May 2007 | $13.76 | $23 |
| April 2007 | $12.86 | $23 |
| March 2007 | $12.32 | $21.05 |
| February 2007 | $11.54 | $21.05 |
| January 2007 | $11.54 | $21.05 |
| December 2006 | $12.85 | $21.95 |
| November 2006 | $12.04 | $21.95 |
| October 2006 | $12.59 | $21.50 |
| September 2006 | $11.79 | $21.50 |
| August 2006 | $12.61 | $23 |
| July 2006 | $13.82 | $23.60 |
| June 2006 | $12.94 | $23.60 |
| May 2006 | $13.43 | $24.50 |
| April 2006 | $14.26 | $26 |
| March 2006 | $11.58 | $21.55 |
| February 2006 | $11.55 | $21.50 |
| January 2006 | $11.54 | $21.48 |
| December 2005 | $11.28 | $21 |
| November 2005 | $11.56 | $21.52 |
| October 2005 | $11.70 | $21.79 |
| September 2005 | $11.68 | $21.75 |
| August 2005 | $11.41 | $21.25 |
| July 2005 | $11.63 | $21.65 |
| June 2005 | $11.39 | $21.21 |
| May 2005 | $11.39 | $21.21 |
| April 2005 | $11.30 | $21.03 |
| March 2005 | $10.02 | $18.65 |
| February 2005 | $10.12 | $19.25 |
| January 2005 | $10.47 | $19.92 |
| December 2004 | $10.78 | $20.50 |
| November 2004 | $10.88 | $20.71 |
| October 2004 | $10.64 | $20.25 |
| September 2004 | $10.26 | $19.52 |
| August 2004 | $9.09 | $17.30 |
| July 2004 | $9.20 | $17.50 |
| June 2004 | $9.68 | $18.42 |
| May 2004 | $8.94 | $17 |
| April 2004 | $9.47 | $18.01 |
| March 2004 | $9.80 | $19 |
| February 2004 | $9.80 | $19 |
| January 2004 | $10.12 | $19.62 |
| December 2003 | $8.34 | $16.18 |
| November 2003 | $9.46 | $18.35 |
| October 2003 | $8.02 | $15.54 |
| September 2003 | $7.45 | $14.45 |
| August 2003 | $7.17 | $13.90 |
| July 2003 | $7.38 | $14.30 |
| June 2003 | $7.22 | $14 |
| May 2003 | $7.27 | $14.10 |
| April 2003 | $7.22 | $14 |
| March 2003 | $6.58 | $12.75 |
| February 2003 | $6.64 | $13.19 |
| January 2003 | $6.97 | $13.85 |
| December 2002 | $5.86 | $11.64 |
| November 2002 | $6.68 | $13.27 |
| October 2002 | $6.97 | $13.85 |
| September 2002 | $5.74 | $11.40 |
| August 2002 | $5.64 | $11.20 |
| July 2002 | $5.41 | $10.75 |
| June 2002 | $5.41 | $10.75 |
| May 2002 | $5.17 | $10.26 |
| April 2002 | $5.41 | $10.75 |
| March 2002 | $4.65 | $9.50 |
| February 2002 | $4.51 | $9.20 |
| January 2002 | $4.48 | $9.15 |
| December 2001 | $4.12 | $8.41 |
| November 2001 | $4.22 | $8.61 |
| October 2001 | $4.46 | $9.10 |
| September 2001 | $4.36 | $8.90 |
| August 2001 | $4.51 | $9.20 |
| July 2001 | $4.41 | $9 |
| June 2001 | $4.41 | $9 |
| May 2001 | $4.21 | $8.59 |
| April 2001 | $4.25 | $8.68 |
| March 2001 | $4.26 | $9 |
| February 2001 | $4.14 | $8.75 |
| January 2001 | $3.97 | $8.38 |
| December 2000 | $3.91 | $8.25 |
| November 2000 | $3.97 | $8.38 |
| October 2000 | $3.97 | $8.38 |
| September 2000 | $4.38 | $9.25 |
| August 2000 | $4.85 | $10.25 |
| July 2000 | $4.74 | $10 |
| June 2000 | $4.80 | $10.12 |
| May 2000 | $4.91 | $10.38 |
| April 2000 | $4.80 | $10.44 |
| March 2000 | $4.83 | $10.50 |
| February 2000 | $4.89 | $10.62 |
| January 2000 | $4.83 | $10.50 |
| December 1999 | $5.06 | $11 |
| November 1999 | $5.03 | $14.94 |
| October 1999 | $4.55 | $13.50 |
| September 1999 | $4.55 | $13.50 |
| August 1999 | $4.21 | $12.50 |
| July 1999 | $4.12 | $12.25 |
| June 1999 | $3.95 | $11.72 |
| May 1999 | $3.92 | $11.62 |
| April 1999 | $4.04 | $12 |
| March 1999 | $4.06 | $12.12 |
| February 1999 | $4.02 | $12 |
| January 1999 | $3.85 | $11.50 |
| December 1998 | $4.02 | $12 |
| November 1998 | $3.81 | $11.38 |
| October 1998 | $3.89 | $11.62 |
| September 1998 | $3.98 | $11.88 |
| August 1998 | $4.02 | $12 |
| July 1998 | $4.60 | $13.75 |
| June 1998 | $4.57 | $13.66 |
| May 1998 | $4.98 | $14.88 |
| April 1998 | $5.36 | $16 |
| March 1998 | $4.91 | $14.75 |
| February 1998 | $4.77 | $14.31 |
| January 1998 | $4.54 | $13.62 |
UNTN
Price: $18.25
52 week price:
Dividend Yield: 3.29%
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: 35.10%
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 6.25
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 600
Market Capitalization: 13.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 2.27%
DGR5: 2.08%