United Tennessee Bankshares, Inc. - Price History
Monthly price history for UNTN (United Tennessee Bankshares, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $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
Dividend Yield: 3.29%
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
Volume: 600
Market Capitalization: 13.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 2.27%
DGR5: 2.08%