Towne Bank Stock Price History (NASDAQ:TOWN)

Add to My Stocks
$32.95 $0.15 (0.46%) TOWN stock closing price Apr 21, 2017 (Closing)

View and download Towne Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Towne Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of 34.1 on 09 Dec, 2016 as seen from Towne Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2132.7533.0532.2532.9519203528.164.98
2017-04-2032.1532.8532.0532.8014193328.034.96
2017-04-1932.0032.2531.8531.9514958827.314.83
2017-04-1831.1031.8530.9531.8521749227.224.82
2017-04-1730.9531.4030.6431.3513882626.804.74
2017-04-1331.3031.8530.7830.8010604526.334.66
2017-04-1232.0032.1531.3531.4510412526.884.75
2017-04-1131.4032.0531.4032.0011643927.354.84
2017-04-1031.7031.9531.1031.6015369627.014.78
2017-04-0731.5031.9331.5031.7020004127.094.79
2017-04-0631.2531.8531.1031.7016307327.094.79
2017-04-0532.0532.4031.3531.3521279326.804.74
2017-04-0431.8032.3031.7031.9511063727.314.83
2017-04-0332.3532.3531.5531.9519094027.314.83
2017-03-3132.7532.8032.3532.4029548227.694.90
2017-03-3031.7033.0031.7032.9518981428.164.98
2017-03-2931.7531.8531.4031.7513483227.144.80
2017-03-2831.1032.0530.9531.9015035727.274.82
2017-03-2730.6531.5030.6531.4014483226.844.75
2017-03-2431.2531.5531.1531.4016129626.844.75
2017-03-2330.6031.4030.6031.1019070026.584.70
2017-03-2230.9031.2030.3530.6017389026.154.63
2017-03-2133.0033.2030.9831.0022147526.504.69
2017-03-2032.8533.1532.5832.8014963628.034.96
2017-03-1732.5033.0032.3832.95113427328.164.98
2017-03-1632.5032.7532.2032.7516538827.994.95
2017-03-1532.3532.7332.2032.3513403827.654.89
2017-03-1432.2532.4831.7832.3012096627.614.88
2017-03-1332.3032.8032.3032.4013982427.694.90
2017-03-1032.4032.6031.9032.3514781327.654.89
2017-03-0932.3032.8032.1032.2015220327.524.87
2017-03-0832.7532.8032.2532.2519949327.564.88
2017-03-0733.0533.0532.4532.5015328927.784.91
2017-03-0632.7033.2532.5033.0517511828.255.00
2017-03-0333.0533.6032.7532.9510579028.164.98
2017-03-0233.5533.6532.8532.8514128828.084.97
2017-03-0133.1033.7032.9533.5019733528.635.06
2017-02-2832.7532.8532.1532.5520410827.824.92
2017-02-2732.8033.1032.7033.0516738328.255.00
2017-02-2432.8533.2032.7532.8510114028.084.97
2017-02-2333.2533.3532.7533.2513730828.425.03
2017-02-2232.7533.2532.7033.2016229928.385.02
2017-02-2133.0533.0532.9033.0012128328.214.99
2017-02-200.000.000.0033.050N/AN/A
2017-02-1733.0033.0532.7533.0514611028.255.00
2017-02-1632.9533.0532.6533.0016202728.214.99
2017-02-1533.0033.0532.6032.9510330728.164.98
2017-02-1432.7533.0532.6032.9514784528.164.98
2017-02-1332.5033.0532.4032.6517858327.914.94
2017-02-1032.2532.5532.1032.4510707427.744.91
2017-02-0931.6032.5031.5532.2513764927.564.88
2017-02-0831.8031.8531.2531.6011819327.014.78
2017-02-0732.2532.4531.8531.958934427.314.83
2017-02-0632.1532.6532.0532.1012376527.444.85
2017-02-0332.1032.7031.9032.4515888027.744.91
2017-02-0231.9532.1031.5631.7510416227.144.80
2017-02-0132.4032.8532.0032.1513158227.484.86
2017-01-3132.1532.5031.8032.2018888227.524.87
2017-01-3032.5532.6031.9032.2017368227.524.87
2017-01-2733.5033.5032.8032.8511483128.084.97
2017-01-2632.7033.7032.5033.4521742330.415.47
2017-01-2532.5032.8532.5032.7013333329.735.35
2017-01-2431.9532.3531.8532.3023267229.365.28
2017-01-2331.6531.9031.5531.858898228.965.21
2017-01-2031.6032.0031.6031.8011257128.915.20
2017-01-1931.7031.8031.2531.5012146728.645.15
2017-01-1831.6532.2031.0031.6040633728.735.17
2017-01-1732.2032.4531.3031.3526750228.505.13
2017-01-160.000.000.0032.600N/AN/A
2017-01-1332.5533.1532.2532.6016835029.645.33
2017-01-1233.1533.1532.0032.4016322729.465.30
2017-01-1133.0533.2532.7833.2015797630.185.43
2017-01-1032.3533.1532.3533.0515862630.055.41
2017-01-0932.7532.9032.3532.5014760929.555.32
2017-01-0633.0533.3032.7532.9512717429.965.39
2017-01-0533.1033.2532.6032.8014719429.825.37
2017-01-0433.1033.5033.0533.4016054930.365.46
2017-01-0333.6533.8532.4533.0026601130.005.40
2017-01-020.000.000.0033.250N/AN/A
2016-12-3033.1033.2532.8033.2521810430.235.44
2016-12-2933.6533.8532.7533.2015121130.185.43
2016-12-2833.4533.8532.5033.5555565530.505.49
2016-12-2732.9533.8032.9533.6514668030.595.51
2016-12-260.000.000.0033.250N/AN/A
2016-12-2333.3533.3533.1533.2512918630.235.44
2016-12-2233.1033.4833.0033.2017970030.185.43
2016-12-2133.2533.5533.1033.3017966730.275.45
2016-12-2033.2533.5533.1533.5019942630.465.48
2016-12-1932.9033.1032.4532.9526147629.965.39
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 34.1 Dec 09,2016
Min Stock Price 11.83 May 04,2012
Avg Stock Price 18.08

Towne Bank Historical PE ratio: Past 5 years

Max PE Ratio 31 Dec 09,2016
Min PE Ratio 13.65 Feb 05,2016
Avg PE Ratio 20.54

Towne Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.58 Dec 09,2016
Min PS Ratio 2.62 Feb 05,2016
Avg PS Ratio 3.75

TOWN Industry Peers

Company Price Change (%)
Trustmark (TRMK)32.20.08 (0.25%)
Fcb Financial Holdings (FCB)471.45 (2.99%)
Union Bankshares (UBSH)34.410.19 (0.55%)
Bb&t Corp (BBT)42.930.74 (1.69%)
C&f Financial (CFFI)49.60.65 (1.33%)
Wells Fargo (WFC)530.5 (0.93%)
Eastern Virginia Bankshares (EVBS)10.780.02 (0.19%)

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. The price movement is easily depicted in the Towne Bank stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 32.95 and 192035 shares of TOWN were traded on 21 Apr, 2017. Towne Bank historical P/S ratio was at a high of 5.58 on 09 Dec, 2016 and a low of 2.62 on 05 Feb, 2016. .