TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	36.01	36.25	35.74	35.85	35.85	-0.77%	373,013
Apr 9, 2026	34.98	36.21	34.89	36.13	36.13	2.76%	429,743
Apr 8, 2026	34.76	35.23	34.76	35.16	35.16	3.29%	569,521
Apr 7, 2026	34.26	34.54	33.98	34.04	34.04	-1.28%	504,574
Apr 6, 2026	33.84	34.64	33.80	34.48	34.48	1.71%	530,344
Apr 2, 2026	33.94	34.10	33.45	33.90	33.90	-0.15%	411,870
Apr 1, 2026	33.82	34.31	33.74	33.95	33.95	0.83%	316,301
Mar 31, 2026	33.48	33.93	33.26	33.67	33.67	0.72%	720,409
Mar 30, 2026	33.31	33.54	33.11	33.43	33.16	0.81%	499,849
Mar 27, 2026	33.31	33.48	33.05	33.16	32.89	-0.72%	404,661
Mar 26, 2026	33.13	33.45	33.11	33.40	33.13	0.33%	329,581
Mar 25, 2026	33.50	33.66	33.07	33.29	33.02	-0.09%	395,966
Mar 24, 2026	32.89	33.54	32.84	33.32	33.05	0.42%	558,027
Mar 23, 2026	33.21	33.64	33.06	33.18	32.91	2.09%	819,125
Mar 20, 2026	32.65	32.84	32.24	32.50	32.24	-0.46%	3,382,289
Mar 19, 2026	32.24	32.97	32.17	32.65	32.39	0.74%	621,616
Mar 18, 2026	32.83	33.12	32.30	32.41	32.15	-1.58%	753,270
Mar 17, 2026	33.31	33.50	32.83	32.93	32.66	-0.66%	459,564
Mar 16, 2026	33.20	33.50	33.07	33.15	32.88	0.48%	353,685
Mar 13, 2026	33.21	33.66	32.60	32.99	32.72	0.15%	399,570
Mar 12, 2026	32.67	33.50	32.40	32.94	32.67	-0.54%	486,692
Mar 11, 2026	33.23	33.63	32.84	33.12	32.85	-1.31%	366,238
Mar 10, 2026	33.01	34.17	32.67	33.56	33.29	1.02%	722,391
Mar 9, 2026	32.96	33.34	32.08	33.22	32.95	-0.27%	543,820
Mar 6, 2026	33.05	33.41	32.45	33.31	33.04	-1.27%	509,288
Mar 5, 2026	33.93	34.09	33.48	33.74	33.47	-1.03%	408,873
Mar 4, 2026	34.50	34.55	34.03	34.09	33.81	-0.84%	458,741
Mar 3, 2026	33.98	34.53	33.60	34.38	34.10	-0.58%	306,289
Mar 2, 2026	33.98	34.92	33.41	34.58	34.30	0.93%	571,935
Feb 27, 2026	34.92	35.29	34.09	34.26	33.98	-3.27%	481,757
Feb 26, 2026	35.28	36.06	34.97	35.42	35.13	1.03%	334,829
Feb 25, 2026	34.69	35.19	34.46	35.06	34.78	1.68%	328,882
Feb 24, 2026	34.50	34.69	34.15	34.48	34.20	-0.09%	273,394
Feb 23, 2026	36.02	36.49	34.26	34.51	34.23	-4.03%	336,650
Feb 20, 2026	35.81	36.15	35.47	35.96	35.67	0.50%	266,982
Feb 19, 2026	35.65	35.83	35.39	35.78	35.49	-0.25%	248,837
Feb 18, 2026	36.49	36.71	35.74	35.87	35.58	-1.73%	576,769
Feb 17, 2026	36.37	36.65	35.96	36.50	36.21	0.80%	356,847
Feb 13, 2026	35.88	36.48	35.45	36.21	35.92	0.70%	358,247
Feb 12, 2026	36.08	36.17	34.96	35.96	35.67	0.64%	550,197
Feb 11, 2026	36.73	37.07	35.60	35.73	35.44	-2.38%	348,530
Feb 10, 2026	36.84	37.15	36.39	36.60	36.30	-1.05%	1,028,238
Feb 9, 2026	37.54	37.86	36.94	36.99	36.69	-1.75%	569,557
Feb 6, 2026	37.19	37.79	37.19	37.65	37.35	1.51%	576,675
Feb 5, 2026	37.27	37.66	36.73	37.09	36.79	-0.38%	431,207
Feb 4, 2026	36.62	37.69	36.62	37.23	36.93	2.25%	606,385
Feb 3, 2026	35.70	36.70	35.67	36.41	36.12	2.10%	538,083
Feb 2, 2026	35.00	35.78	34.74	35.66	35.37	1.89%	609,645
Jan 30, 2026	35.41	36.39	34.64	35.00	34.72	-1.41%	721,934
Jan 29, 2026	35.75	35.90	34.34	35.50	35.21	-1.50%	1,235,631