TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
34.24
-0.21 (-0.61%)
Mar 31, 2025, 1:11 PM EDT - Market open
TowneBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.06 | 35.14 | 34.31 | 34.45 | 34.45 | -1.96% | 132,405 |
| Mar 27, 2025 | 35.22 | 35.60 | 34.87 | 35.14 | 35.14 | -0.09% | 137,989 |
| Mar 26, 2025 | 35.17 | 35.63 | 34.95 | 35.17 | 35.17 | 0.40% | 113,881 |
| Mar 25, 2025 | 35.30 | 35.47 | 34.97 | 35.03 | 35.03 | -0.82% | 182,917 |
| Mar 24, 2025 | 35.00 | 35.45 | 34.88 | 35.32 | 35.32 | 2.47% | 272,142 |
| Mar 21, 2025 | 34.61 | 34.95 | 34.19 | 34.47 | 34.47 | -0.78% | 555,589 |
| Mar 20, 2025 | 34.81 | 35.40 | 34.71 | 34.74 | 34.74 | -1.31% | 171,701 |
| Mar 19, 2025 | 34.79 | 35.40 | 34.68 | 35.20 | 35.20 | 1.35% | 243,269 |
| Mar 18, 2025 | 34.62 | 34.88 | 34.53 | 34.73 | 34.73 | -0.23% | 193,640 |
| Mar 17, 2025 | 34.34 | 34.89 | 34.34 | 34.81 | 34.81 | 0.81% | 138,402 |
| Mar 14, 2025 | 34.09 | 34.55 | 33.85 | 34.53 | 34.53 | 2.28% | 154,156 |
| Mar 13, 2025 | 34.12 | 34.40 | 33.73 | 33.76 | 33.76 | -0.88% | 219,597 |
| Mar 12, 2025 | 33.96 | 34.31 | 33.72 | 34.06 | 34.06 | 0.92% | 374,103 |
| Mar 11, 2025 | 33.99 | 34.12 | 33.43 | 33.75 | 33.75 | -0.12% | 325,272 |
| Mar 10, 2025 | 34.36 | 36.00 | 33.69 | 33.79 | 33.79 | -3.01% | 320,901 |
| Mar 7, 2025 | 34.85 | 35.09 | 34.36 | 34.84 | 34.84 | -0.23% | 197,535 |
| Mar 6, 2025 | 34.96 | 34.99 | 34.43 | 34.92 | 34.92 | -0.71% | 217,785 |
| Mar 5, 2025 | 35.50 | 35.97 | 34.78 | 35.17 | 35.17 | -0.93% | 225,423 |
| Mar 4, 2025 | 36.56 | 36.56 | 35.31 | 35.50 | 35.50 | -3.90% | 204,244 |
| Mar 3, 2025 | 36.88 | 37.30 | 36.54 | 36.94 | 36.94 | 0.16% | 245,240 |
| Feb 28, 2025 | 36.51 | 36.98 | 36.30 | 36.88 | 36.88 | 1.49% | 284,785 |
| Feb 27, 2025 | 35.86 | 36.41 | 35.76 | 36.34 | 36.34 | 0.92% | 199,423 |
| Feb 26, 2025 | 35.65 | 36.34 | 35.25 | 36.01 | 36.01 | 0.73% | 273,016 |
| Feb 25, 2025 | 35.88 | 36.43 | 35.75 | 35.75 | 35.75 | -0.36% | 289,891 |
| Feb 24, 2025 | 36.32 | 36.39 | 35.86 | 35.88 | 35.88 | -0.88% | 249,956 |
| 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 |