Town & Country Financial Stock Price History, TWCF Historical Prices

Add to My Stocks
$22.05 $0 (0%) TWCF stock closing price Feb 16, 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 $9.47 on Feb 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-07 22.25 22.25 22.05 22.05 1,500 - -
2018-02-05 0 0 0 22.25 0 - -
2018-01-18 22.25 22.25 22.25 22.25 100 - -
2018-01-16 22.25 22.25 22.25 22.25 150 - -
2018-01-10 21.05 21.05 21.05 21.05 341 - -
2017-12-29 22.25 22.5 22.1 22.1 800 - -
2017-12-28 21.64 21.69 21.64 21.64 300 - -
2017-12-27 21.1 20.95 20.95 20.95 350 - -
2017-12-26 21.7 21.7 21.69 21.69 300 - -
2017-12-22 20.95 20.9 20.5 20.5 511 - -
2017-12-21 20.4 20.4 20.4 20.4 100 - -
2017-12-20 21 21 20.95 20.95 200 - -
2017-12-18 21.5 21.5 21.5 21.5 5,669 - -
2017-12-14 21.05 21.25 20.4 21.25 5,657 - -
2017-12-04 0 0 0 21.71 0 - -
2017-12-01 0 0 0 21.71 0 - -
2017-11-30 0 0 0 21.71 0 - -
2017-11-29 0 0 0 21.75 0 - -
2017-11-28 0 0 0 21.75 0 - -
2017-11-27 0 0 0 21.75 0 - -
2017-11-24 0 0 0 21.75 0 - -
2017-11-23 0 0 0 21.75 0 - -
2017-11-22 0 0 0 21.75 0 - -
2017-11-21 0 0 0 21.75 0 - -
2017-11-20 0 0 0 21.75 0 - -
2017-11-17 0 0 0 21.75 0 - -
2017-11-16 0 0 0 21.75 0 - -
2017-11-15 0 0 0 21.75 0 - -
2017-11-14 0 0 0 21.75 0 - -
2017-11-13 0 0 0 21.75 0 - -
2017-11-10 0 0 0 21.75 0 - -
2017-11-09 0 0 0 21.75 0 - -
2017-11-08 21.75 21.75 21.75 21.75 600 - -
2017-11-07 0 0 0 21.98 0 - -
2017-11-06 0 0 0 21.98 0 - -
2017-11-03 21.99 22.95 21.98 21.98 3,400 - -
2017-11-02 0 0 0 21.1 0 - -
2017-11-01 0 0 0 21.1 0 - -
2017-10-31 0 0 0 21.1 0 - -
2017-10-30 0 0 0 21.1 0 - -
2017-10-27 0 0 0 21.1 0 - -
2017-10-26 0 0 0 21.1 0 - -
2017-10-25 0 0 0 21.1 0 - -
2017-10-24 0 0 0 21.1 0 - -
2017-10-23 0 0 0 21.1 0 - -
2017-10-20 0 0 0 21.1 0 - -
2017-10-19 0 0 0 21.1 0 - -
2017-10-18 21.1 21.1 21.1 21.1 600 - -
2017-10-17 0 0 0 21.5 0 - -
2017-10-16 0 0 0 21.5 0 - -
2017-10-13 0 0 0 21.5 0 - -
2017-10-12 0 0 0 21.5 0 - -
2017-10-11 0 0 0 21.5 0 - -
2017-10-10 0 0 0 21.5 0 - -
2017-10-09 0 0 0 21.5 0 - -
2017-10-06 0 0 0 21.5 0 - -
2017-10-05 0 0 0 21.5 0 - -
2017-10-04 0 0 0 21.5 0 - -
2017-10-03 0 0 0 21.5 0 - -
2017-10-02 0 0 0 21.5 0 - -
2017-09-29 21.5 21.5 21.5 21.5 250 - -
2017-09-28 21.5 21.5 21.5 21.5 100 - -
2017-09-27 0 0 0 20.6 0 - -
2017-09-26 0 0 0 20.6 0 - -
2017-09-25 20.66 20.66 20.6 20.6 400 - -
2017-09-22 0 0 0 20.66 4 - -
2017-09-21 21.11 21.11 20.66 20.66 450 - -
2017-09-20 0 0 0 21.11 0 - -
2017-09-19 21.11 21.11 21.11 21.11 400 - -
2017-09-18 0 0 0 21.95 0 - -
2017-09-15 0 0 0 21.95 0 - -
2017-09-14 0 0 0 21.95 0 - -
2017-09-13 0 0 0 21.95 0 - -
2017-09-12 0 0 0 21.95 0 - -
2017-09-11 0 0 0 21.95 0 - -
2017-09-08 0 0 0 21.95 0 - -
2017-09-07 0 0 0 21.95 0 - -
2017-09-06 0 0 0 21.95 0 - -
2017-09-05 0 0 0 21.95 0 - -
2017-09-04 0 0 0 21.95 0 - -
2017-09-01 21.95 21.95 21.95 21.95 104 - -
2017-08-31 0 0 0 21.91 0 - -
2017-08-30 0 0 0 21.91 0 - -
2017-08-29 0 0 0 21.95 0 - -
2017-08-28 0 0 0 21.95 3 - -
2017-08-25 21.95 21.95 21.95 21.95 100 - -
2017-08-24 0 0 0 21.1 0 - -
2017-08-23 0 0 0 21.1 0 - -
2017-08-22 0 0 0 21.1 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 Price9.47Feb 27,2013
Avg Stock Price14

TWCF Industry Peers

Company Price Change (%)
Hometown Banksh (HMTA)11.550.05 (0.43%)
Commercial National Financial (CNAF)22.40.3 (1.36%)
Heartland Bancorp (HLAN)87.12.9 (3.22%)
Northern States Financial (NSFC)0.750.15 (16.67%)
First Clover Leaf Financial (FCLF)12.50.08 (0.64%)
First Clover Leaf Financial (FCLF)12.50.08 (0.64%)
Privatebancorp (PVTB)60.970.71 (1.18%)

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 $0, and a closing price of $22.05 on Feb 16, 2018. The average P/S ratio was - as can be seen from Town & Country Financial stock history.