Towne Bank Stock Price History (NASDAQ:TOWN)

Add to My Stocks
$32.75 $0.25 (0.77%) TOWN stock closing price Dec 05, 2016 (Closing)

Towne Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Towne Bank P/E ratio, and PS ratio. The Towne Bank stock price history chart shows that the stock price was at a low of 10.21 on 19 Aug, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0532.6033.0032.3532.7524967129.775.36
2016-12-0232.7532.7532.1532.5028494229.555.32
2016-12-0132.0532.9032.0532.7035295829.735.35
2016-11-3032.0032.4031.8032.2527810229.325.28
2016-11-2930.8031.9530.7531.9037726529.005.22
2016-11-2832.0032.0031.2531.3019500328.465.12
2016-11-2532.0032.1531.7532.1510649329.235.26
2016-11-240.000.000.0031.850N/AN/A
2016-11-2331.1531.9031.0531.8519900828.965.21
2016-11-2230.9531.3030.9031.3033202128.465.12
2016-11-2130.8531.0030.6030.9520126528.145.06
2016-11-1830.5531.2030.4030.9039745128.095.06
2016-11-1730.0030.6530.0030.4533970227.684.98
2016-11-1629.5530.0029.4129.9538864827.234.90
2016-11-1529.4529.9029.1529.8534977027.144.88
2016-11-1429.1030.3028.9829.5066038826.824.83
2016-11-1127.7029.0827.6529.0040574926.364.74
2016-11-1026.5527.9026.5027.6536316625.144.52
2016-11-0925.2526.3325.1526.3034353423.914.30
2016-11-0825.1525.3525.1025.2023808822.914.12
2016-11-0724.8025.2824.8025.2521114422.964.13
2016-11-0424.6024.7324.5024.6011884322.364.02
2016-11-0324.3524.6524.3524.6013582422.364.02
2016-11-0224.5524.5524.4024.4514869222.234.00
2016-11-0124.8024.9024.5024.6517205822.414.03
2016-10-3124.9024.9024.4524.8014236222.554.06
2016-10-2825.0025.0024.5024.7517439622.504.05
2016-10-2724.5525.2024.5524.9017880523.713.76
2016-10-2624.9024.9024.2524.3515747823.193.68
2016-10-2525.0025.0524.6524.959337623.763.77
2016-10-2424.8025.1024.7525.1010259523.913.79
2016-10-2124.4524.7524.4524.6012634623.433.72
2016-10-2024.5524.9024.3024.7013563523.523.73
2016-10-1924.5024.9524.5024.758395323.573.74
2016-10-1824.5024.6024.2524.4524472123.293.70
2016-10-1724.4024.5524.3524.4514720923.293.70
2016-10-1424.2324.5024.2024.3612203723.203.68
2016-10-1324.5024.6824.0224.0618565022.913.64
2016-10-1224.5024.6924.4124.5811479523.413.72
2016-10-1124.5124.7124.3024.4312227623.273.69
2016-10-1024.2724.6524.2724.558270023.383.71
2016-10-0724.3924.3924.0724.2611475023.113.67
2016-10-0624.2824.3824.0024.2921537423.133.67
2016-10-0524.2424.4824.1824.2213114223.073.66
2016-10-0423.7824.2623.1024.1119084022.963.64
2016-10-0323.8523.9423.6623.838476922.703.60
2016-09-3023.8524.1423.7824.0312060322.893.63
2016-09-2923.9424.0923.6923.7713776722.643.59
2016-09-2823.8024.0123.7224.0010699922.863.63
2016-09-2723.3923.8923.3523.8710595422.733.61
2016-09-2623.3923.4623.2523.3816709822.273.53
2016-09-2323.5823.7823.5023.6013391022.483.57
2016-09-2223.4023.7623.3223.7222440222.593.59
2016-09-2123.3123.4623.1023.2511493522.143.51
2016-09-2023.2823.4123.1023.1912242822.093.51
2016-09-1923.1423.3423.0423.2112137822.113.51
2016-09-1623.0923.1422.7323.1136923322.013.49
2016-09-1522.7123.0922.5123.0312991921.933.48
2016-09-1423.0423.0722.6422.6512453021.573.42
2016-09-1323.3223.3222.7822.9416387621.853.47
2016-09-1223.2523.5623.0423.5613201322.443.56
2016-09-0923.6923.7123.2623.2715368222.163.52
2016-09-0823.8023.8423.5823.788130522.653.59
2016-09-0723.4223.8523.4223.8214717122.693.60
2016-09-0623.9123.9123.4223.5110213022.393.55
2016-09-050.000.000.0023.940N/AN/A
2016-09-0223.9023.9723.7723.947308822.803.62
2016-09-0123.6323.8923.5223.8711409022.733.61
2016-08-3123.6023.8723.6023.7917817922.663.60
2016-08-3023.5723.7423.5723.697470022.563.58
2016-08-2923.4523.7623.4523.579649422.453.56
2016-08-2623.6023.6523.3523.559585422.433.56
2016-08-2523.4823.6323.3823.6211150022.503.57
2016-08-2423.4523.5023.2023.488212422.363.55
2016-08-2323.4623.5623.4023.4511560622.333.54
2016-08-2223.4423.4723.2223.409058122.293.54
2016-08-1923.5023.6523.4023.5912448622.473.57
2016-08-1823.3623.6023.3523.5913381722.473.57
2016-08-1723.2423.4623.1923.379648722.263.53
2016-08-1623.2923.3023.1223.2514598722.143.51
2016-08-1523.2223.4023.2223.297802822.183.52
2016-08-1223.2723.2823.1023.2512571722.143.51
2016-08-1123.2323.3423.1523.2713403422.163.52
2016-08-1023.2123.2423.1323.2012050222.103.51
2016-08-0923.1423.3423.1323.2012638422.103.51
2016-08-0823.1023.3323.0923.1915341322.093.51
2016-08-0522.8223.2222.8023.1428171622.043.50
2016-08-0422.7022.8422.6322.827802921.733.45
2016-08-0322.7722.8322.6222.717551921.633.43
Get more Data

Towne Bank Stock Chart

View TOWN PE ratio, PS ratio stocks charts and compare with peers.
TOWN Chart
Note: Compare Towne Bank stock price history with the index and industry peers.

Towne Bank Historical Prices: Past 5 years

Max Stock Price 32.75 Dec 05,2016
Min Stock Price 11.7 Dec 19,2011
Avg Stock Price 16.59

Towne Bank Historical PE ratio: Past 5 years

Max PE Ratio 29.77 Dec 05,2016
Min PE Ratio 13.65 Feb 05,2016
Avg PE Ratio 18.38

Towne Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.36 Dec 05,2016
Min PS Ratio 2.62 Feb 05,2016
Avg PS Ratio 3.4

TOWN Industry Peers

Company Price Change (%)
Trustmark (TRMK)34.20.62 (1.85%)
South State (SSB)86.651.9 (2.24%)
Union Bankshares (UBSH)34.220.69 (2.06%)
Bb&t Corp (BBT)45.530.32 (0.71%)
C&f Financial (CFFI)46.351.6 (3.58%)
Wells Fargo (WFC)54.350.77 (1.44%)
Eastern Virginia Bankshares (EVBS)9.210 (0%)

We provide Towne Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Towne Bank stock analysis. Towne Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. TOWN closed at 32.5 and traded with a volume of 284942 on the last trading day. Looking at Towne Bank stock market history data, the P/S ratio was at a low of 2.62 on 05 Feb, 2016. .