Town & Country Financial Stock Price History, TWCF Historical Prices

Add to My Stocks
$21.2 $0.05 (0.24%) TWCF stock closing price Jun 22, 2018 (Closing)

Town & Country Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Town & Country Financial P/E ratio data for the stock. The Town & Country Financial stock price history chart shows that the stock price reached a high of $22.25 on Jan 12, 2018, and a low of $10.3 on Jun 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 21.2 21.2 21.2 21.2 500 - -
2018-06-08 21.25 21.25 21.25 21.25 500 - -
2018-06-06 21.05 21.05 21.05 21.05 200 - -
2018-06-04 0 0 0 21.05 0 - -
2018-06-01 0 0 0 21.05 0 - -
2018-05-31 0 0 0 21.05 0 - -
2018-05-30 0 0 0 21.05 0 - -
2018-05-29 21.05 21.05 21.05 21.05 210 - -
2018-05-25 0 0 0 21.15 0 - -
2018-05-24 21.15 21.15 21.15 21.15 23,900 - -
2018-05-23 0 0 0 21.1 0 - -
2018-05-22 0 0 0 21.1 0 - -
2018-05-21 0 0 0 21.1 0 - -
2018-05-18 21.1 21.1 21.1 21.1 100 - -
2018-05-17 0 0 0 21.1 0 - -
2018-05-16 0 0 0 21.1 0 - -
2018-05-15 0 0 0 21.1 0 - -
2018-05-14 21.1 21.1 21.1 21.1 400 - -
2018-05-11 21.25 21.25 21.1 21.1 800 - -
2018-05-10 0 0 0 21 0 - -
2018-05-09 0 0 0 21 0 - -
2018-05-08 0 0 0 21 0 - -
2018-05-07 21.25 21.9 21 21 16,000 - -
2018-05-04 0 0 0 21.12 0 - -
2018-05-03 21.12 21.12 21.12 21.12 100 - -
2018-05-02 0 0 0 21.18 0 - -
2018-05-01 0 0 0 21.18 0 - -
2018-04-30 0 0 0 21.18 0 - -
2018-04-27 0 0 0 21.18 0 - -
2018-04-26 0 0 0 21.18 0 - -
2018-04-25 0 0 0 21.18 0 - -
2018-04-24 0 0 0 21.18 0 - -
2018-04-23 21.21 21.21 21.18 21.18 200 - -
2018-04-20 21.25 21.25 21.25 21.25 500 - -
2018-04-19 0 0 0 21 0 - -
2018-04-18 0 0 0 21 0 - -
2018-04-17 0 0 0 21 0 - -
2018-04-16 0 0 0 21 0 - -
2018-04-13 0 0 0 21 0 - -
2018-04-12 0 0 0 21 0 - -
2018-04-11 0 0 0 21 0 - -
2018-04-10 0 0 0 21 0 - -
2018-04-09 21 21 21 21 350 - -
2018-04-06 0 0 0 21.5 0 - -
2018-04-05 0 0 0 21.5 0 - -
2018-04-04 0 0 0 21.5 0 - -
2018-04-03 0 21.5 21.5 21.5 19,478 - -
2018-04-02 0 0 0 21.5 0 - -
2018-03-30 0 0 0 21.5 0 - -
2018-03-29 21.5 21.5 21.5 21.5 100 - -
2018-03-28 0 0 0 21.5 0 - -
2018-03-27 0 0 0 21.5 0 - -
2018-03-26 0 0 0 21.5 0 - -
2018-03-23 0 0 0 21.5 0 - -
2018-03-22 21.66 21.66 21.5 21.5 200 - -
2018-03-21 0 0 0 21.76 0 - -
2018-03-20 0 0 0 21.76 0 - -
2018-03-19 0 0 0 21.76 0 - -
2018-03-16 0 0 0 21.76 0 - -
2018-03-15 0 0 0 21.76 0 - -
2018-03-14 0 0 0 21.76 0 - -
2018-03-13 0 0 0 21.76 0 - -
2018-03-12 0 0 0 21.76 0 - -
2018-03-09 0 0 0 21.76 0 - -
2018-03-08 21.8 21.8 21.76 21.76 200 - -
2018-03-07 0 0 0 22 0 - -
2018-03-06 0 0 0 22 0 - -
2018-03-05 0 0 0 22 0 - -
2018-03-02 0 0 0 22 0 - -
2018-03-01 0 0 0 22 0 - -
2018-02-28 0 0 0 22 0 - -
2018-02-27 0 0 0 22 0 - -
2018-02-26 0 0 0 22 0 - -
2018-02-23 22 22 22 22 2 - -
2018-02-22 0 0 0 22.05 0 - -
2018-02-21 0 0 0 22.05 0 - -
2018-02-20 0 0 0 22.05 0 - -
2018-02-19 0 0 0 22.05 0 - -
2018-02-16 0 0 0 22.05 0 - -
2018-02-15 0 0 0 22.05 0 - -
2018-02-14 0 0 0 22.05 0 - -
2018-02-13 0 0 0 22.05 0 - -
2018-02-12 0 0 0 22.05 0 - -
2018-02-09 0 0 0 22.05 0 - -
2018-02-08 0 0 0 22.05 0 - -
2018-02-07 22.25 22.25 22.05 22.05 1,500 - -
2018-02-06 0 0 0 22.25 0 - -
2018-02-05 0 0 0 22.25 0 - -
2018-02-02 0 0 0 22.25 0 - -
Get more Data

Town & Country Financial Stock History Chart

View TWCF PE ratio, PS ratio stocks charts and compare with peers.
TWCF Chart
Note: Compare Town & Country Financial stock price history with the index and industry peers.

Town & Country Financial Stock Price History: Past 5 years

Max Stock Price22.25Jan 12,2018
Min Stock Price10.3Jun 26,2013
Avg Stock Price14.84

TWCF Industry Peers

We provide Town & Country Financial share price history along with PE ratio and PS ratio for doing Town & Country Financial fundamental analysis. Town & Country Financial 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. TWCF stock saw an opening price of $21.2, and a closing price of $21.2 on Jun 22, 2018. The average P/S ratio was - as can be seen from Town & Country Financial stock history.