TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.03	37.42	35.84	36.20	36.20	-2.24%	447,407
Feb 20, 2025	37.20	37.32	36.62	37.03	37.03	-1.20%	201,407
Feb 19, 2025	37.12	38.01	36.93	37.48	37.48	-0.08%	142,292
Feb 18, 2025	36.83	37.55	36.52	37.51	37.51	1.82%	225,029
Feb 14, 2025	37.01	37.36	36.83	36.84	36.84	-0.24%	189,114
Feb 13, 2025	36.65	36.99	36.40	36.93	36.93	1.26%	156,305
Feb 12, 2025	36.70	37.00	36.40	36.47	36.47	-2.28%	181,539
Feb 11, 2025	36.48	37.44	36.34	37.32	37.32	1.72%	193,543
Feb 10, 2025	36.89	36.96	36.49	36.69	36.69	-0.30%	162,152
Feb 7, 2025	37.42	37.42	36.45	36.80	36.80	-1.34%	161,618
Feb 6, 2025	37.00	37.42	36.87	37.30	37.30	1.22%	143,729
Feb 5, 2025	36.12	36.86	35.77	36.85	36.85	1.38%	172,382
Feb 4, 2025	35.24	36.40	35.24	36.35	36.35	2.51%	134,028
Feb 3, 2025	34.90	36.10	34.80	35.46	35.46	-0.87%	184,158
Jan 31, 2025	35.77	36.12	35.43	35.77	35.77	-0.33%	179,469
Jan 30, 2025	36.12	36.53	35.61	35.89	35.89	-0.14%	255,272
Jan 29, 2025	35.93	36.58	35.58	35.94	35.94	-0.42%	234,225
Jan 28, 2025	36.26	36.48	35.91	36.09	36.09	-0.66%	186,854
Jan 27, 2025	35.10	36.64	35.07	36.33	36.33	4.19%	320,664
Jan 24, 2025	34.65	35.13	34.49	34.87	34.87	0.09%	211,193
Jan 23, 2025	34.68	35.40	34.25	34.84	34.84	1.49%	323,483
Jan 22, 2025	34.29	34.51	33.94	34.33	34.33	-0.52%	194,339
Jan 21, 2025	34.79	34.92	34.45	34.51	34.51	0.64%	137,948
Jan 17, 2025	34.35	34.67	33.95	34.29	34.29	0.82%	242,362
Jan 16, 2025	33.86	34.18	33.63	34.01	34.01	-0.38%	176,476
Jan 15, 2025	34.40	34.74	33.86	34.14	34.14	2.00%	182,035
Jan 14, 2025	32.60	33.51	32.33	33.47	33.47	3.62%	202,461
Jan 13, 2025	31.96	32.38	31.75	32.30	32.30	0.53%	186,096
Jan 10, 2025	32.75	32.75	31.93	32.13	32.13	-3.08%	250,521
Jan 8, 2025	33.35	33.55	33.04	33.15	33.15	-0.87%	214,120
Jan 7, 2025	33.74	34.03	33.12	33.44	33.44	-0.89%	363,203
Jan 6, 2025	33.66	34.28	33.58	33.74	33.74	0.24%	267,993
Jan 3, 2025	33.41	33.71	32.70	33.66	33.66	1.32%	226,439
Jan 2, 2025	34.26	34.44	33.09	33.22	33.22	-2.47%	194,973
Dec 31, 2024	34.40	34.50	33.91	34.06	34.06	-0.87%	172,841
Dec 30, 2024	34.29	34.63	34.05	34.36	34.11	-0.17%	153,000
Dec 27, 2024	34.49	34.80	34.04	34.42	34.17	-1.04%	233,263
Dec 26, 2024	34.31	34.85	34.26	34.78	34.53	0.58%	107,645
Dec 24, 2024	34.30	34.62	34.19	34.58	34.33	0.93%	116,032
Dec 23, 2024	34.10	34.41	34.01	34.26	34.01	-0.17%	165,549
Dec 20, 2024	33.87	34.94	33.87	34.32	34.07	0.50%	658,735
Dec 19, 2024	34.62	35.25	34.08	34.15	33.90	-0.12%	333,229
Dec 18, 2024	36.08	36.41	34.16	34.19	33.94	-4.60%	438,992
Dec 17, 2024	36.21	36.45	35.84	35.84	35.58	-1.38%	290,292
Dec 16, 2024	36.24	36.47	36.04	36.34	36.08	-	198,490
Dec 13, 2024	36.42	36.59	36.04	36.34	36.08	-0.55%	129,690
Dec 12, 2024	37.19	37.21	36.50	36.54	36.27	-1.91%	153,393
Dec 11, 2024	37.58	37.81	37.19	37.25	36.98	0.27%	328,437
Dec 10, 2024	36.78	37.62	36.44	37.15	36.88	1.12%	231,785
Dec 9, 2024	36.94	37.34	36.71	36.74	36.47	-0.62%	193,101
Dec 6, 2024	37.58	37.58	36.97	36.97	36.70	-1.15%	225,534
Dec 5, 2024	37.76	38.28	37.35	37.40	37.13	-0.58%	252,164
Dec 4, 2024	36.50	37.80	36.38	37.62	37.35	2.90%	330,948
Dec 3, 2024	36.82	36.94	36.50	36.56	36.29	-0.71%	245,885
Dec 2, 2024	36.82	36.92	36.26	36.82	36.55	0.52%	278,550
Nov 29, 2024	36.97	37.00	36.38	36.63	36.36	-0.14%	163,269
Nov 27, 2024	37.25	37.41	36.44	36.68	36.41	-0.86%	294,869
Nov 26, 2024	36.96	37.14	36.40	37.00	36.73	-0.24%	450,518
Nov 25, 2024	36.65	37.77	36.65	37.09	36.82	2.66%	328,060
Nov 22, 2024	35.60	36.20	35.25	36.13	35.87	2.32%	217,054
Nov 21, 2024	34.94	35.70	34.94	35.31	35.05	1.15%	181,745
Nov 20, 2024	35.21	35.40	34.52	34.91	34.66	-1.38%	345,349
Nov 19, 2024	34.63	35.42	34.59	35.40	35.14	0.77%	273,070
Nov 18, 2024	35.28	35.45	35.04	35.13	34.87	-0.23%	210,040
Nov 15, 2024	35.51	35.60	34.69	35.21	34.95	-0.11%	235,830
Nov 14, 2024	35.26	35.54	35.03	35.25	34.99	0.23%	252,203
Nov 13, 2024	36.11	36.30	35.17	35.17	34.91	-1.65%	288,768
Nov 12, 2024	35.91	36.36	35.57	35.76	35.50	-0.67%	206,576
Nov 11, 2024	35.96	36.67	35.82	36.00	35.74	1.58%	256,685
Nov 8, 2024	35.23	35.70	34.88	35.44	35.18	1.03%	172,045
Nov 7, 2024	36.18	36.18	34.88	35.08	34.82	-3.33%	287,402
Nov 6, 2024	34.84	36.50	34.84	36.29	36.03	11.94%	907,725
Nov 5, 2024	32.09	32.57	32.09	32.42	32.18	1.31%	259,080
Nov 4, 2024	32.23	32.49	31.83	32.00	31.77	-1.20%	359,216
Nov 1, 2024	32.57	32.87	32.26	32.39	32.15	-0.40%	203,958
Oct 31, 2024	33.12	33.33	32.49	32.52	32.28	-1.84%	300,309
Oct 30, 2024	32.60	33.70	32.60	33.13	32.89	1.50%	301,921
Oct 29, 2024	33.00	33.09	32.61	32.64	32.40	-1.39%	193,191
Oct 28, 2024	32.79	33.38	32.51	33.10	32.86	1.75%	227,118
Oct 25, 2024	33.10	33.11	32.43	32.53	32.29	-1.12%	249,258
Oct 24, 2024	33.68	33.74	31.75	32.90	32.66	-3.15%	368,235
Oct 23, 2024	33.63	34.09	33.37	33.97	33.72	0.71%	179,359
Oct 22, 2024	33.86	34.56	33.43	33.73	33.48	0.06%	180,956
Oct 21, 2024	34.87	34.87	33.58	33.71	33.46	-3.38%	191,477
Oct 18, 2024	35.49	35.53	34.84	34.89	34.64	-1.55%	135,430
Oct 17, 2024	35.37	35.52	35.00	35.44	35.18	0.03%	146,108
Oct 16, 2024	35.05	35.71	35.05	35.43	35.17	1.64%	173,351
Oct 15, 2024	34.75	35.74	34.44	34.86	34.61	0.78%	260,295
Oct 14, 2024	34.15	34.71	33.92	34.59	34.34	1.29%	145,897
Oct 11, 2024	33.19	34.26	33.19	34.15	33.90	3.42%	229,697
Oct 10, 2024	32.94	33.12	32.72	33.02	32.78	-0.39%	154,292
Oct 9, 2024	32.97	33.54	32.95	33.15	32.91	0.33%	172,756
Oct 8, 2024	33.42	33.48	33.03	33.04	32.80	-0.60%	124,166
Oct 7, 2024	32.88	33.37	32.82	33.24	33.00	0.45%	241,218
Oct 4, 2024	32.96	33.10	32.72	33.09	32.85	1.91%	192,976
Oct 3, 2024	32.15	32.55	31.94	32.47	32.23	0.09%	173,672
Oct 2, 2024	32.73	33.09	32.32	32.44	32.20	1.44%	187,500
Oct 1, 2024	32.95	32.95	31.88	31.98	31.75	-3.27%	196,290
Sep 30, 2024	32.68	33.30	32.68	33.06	32.82	0.39%	128,989
Sep 27, 2024	33.25	33.48	32.83	32.93	32.45	-0.12%	112,704