TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
32.48
-1.20 (-3.56%)
At close: Oct 10, 2025, 4:00 PM EDT
33.54
+1.06 (3.26%)
After-hours: Oct 10, 2025, 7:11 PM EDT

TowneBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202533.8934.1232.4332.4832.48-3.56%456,382
Oct 9, 202533.7533.7533.1933.6833.680.03%265,836
Oct 8, 202534.2134.2133.6033.6733.67-1.09%262,060
Oct 7, 202534.3234.6233.9934.0434.04-0.96%258,978
Oct 6, 202534.6134.8834.1634.3734.37-0.17%229,166
Oct 3, 202534.1934.7334.1934.4334.430.47%228,034
Oct 2, 202534.1234.4233.9334.2734.270.15%299,739
Oct 1, 202534.4334.6434.0334.2234.22-1.01%306,028
Sep 30, 202534.7535.0034.2334.5734.57-0.52%283,777
Sep 29, 202535.3835.3834.6634.7534.75-2.36%248,497
Sep 26, 202535.6635.8835.4235.5935.320.28%297,865
Sep 25, 202535.6435.8435.3935.4935.22-0.70%274,925
Sep 24, 202535.6035.8835.3835.7435.460.45%181,597
Sep 23, 202535.6936.2435.5035.5835.31-0.39%265,551
Sep 22, 202535.7335.8435.5435.7235.45-0.42%210,230
Sep 19, 202536.3936.4035.7035.8735.59-1.43%753,887
Sep 18, 202535.2836.3935.1636.3936.113.56%290,267
Sep 17, 202535.2836.1235.0935.1434.870.09%283,610
Sep 16, 202535.4135.4634.9735.1134.84-1.21%182,140
Sep 15, 202535.9636.0435.4135.5435.27-0.98%202,994
Sep 12, 202536.2036.2035.7235.8935.61-0.86%218,843
Sep 11, 202535.9836.2035.8336.2035.920.67%321,834
Sep 10, 202535.9136.2835.7335.9635.680.11%255,888
Sep 9, 202536.4336.6235.7935.9235.64-1.64%240,614
Sep 8, 202536.3636.5435.9536.5236.240.44%394,450
Sep 5, 202536.7037.0735.8936.3636.08-0.57%968,384
Sep 4, 202536.2936.7036.0936.5736.291.25%546,062
Sep 3, 202536.2536.4135.7136.1235.84-0.74%326,002
Sep 2, 202536.3636.5435.9436.3936.11-0.82%264,677
Aug 29, 202536.8937.0236.5536.6936.41-0.14%568,499
Aug 28, 202536.9936.9936.6036.7436.46-0.35%279,912
Aug 27, 202536.8237.0936.7336.8736.59-0.05%342,741
Aug 26, 202536.7137.0436.6036.8936.610.44%390,291
Aug 25, 202537.0737.1436.7136.7336.45-1.26%235,445
Aug 22, 202535.7537.3035.6137.2036.914.79%644,953
Aug 21, 202535.3435.6235.1035.5035.230.14%408,897
Aug 20, 202535.6135.8135.2135.4535.180.14%527,860
Aug 19, 202536.2536.6735.0135.4035.13-4.07%824,302
Aug 18, 202536.6636.9436.4736.9036.620.41%149,910
Aug 15, 202537.6837.6836.7236.7536.47-1.97%279,368
Aug 14, 202537.0737.6136.9637.4937.20-0.40%318,959
Aug 13, 202536.8237.6536.8037.6437.352.76%339,149
Aug 12, 202535.5336.6735.5336.6336.353.97%248,374
Aug 11, 202535.2635.4635.0935.2334.96-0.20%132,342
Aug 8, 202535.1635.3734.8635.3035.031.06%148,149
Aug 7, 202535.5035.5034.8734.9334.66-1.22%209,154
Aug 6, 202535.3435.4235.0635.3635.090.37%204,604
Aug 5, 202535.0835.2634.4935.2334.960.69%244,413
Aug 4, 202534.4535.0434.4534.9934.721.45%188,824
Aug 1, 202534.7934.9334.1534.4934.22-1.54%256,403