TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	35.12	35.28	34.93	35.19	35.19	-0.17%	251,087
May 15, 2025	34.88	35.35	34.78	35.25	35.25	1.21%	137,241
May 14, 2025	34.73	34.98	34.54	34.83	34.83	-0.14%	162,336
May 13, 2025	34.98	34.98	34.71	34.88	34.88	0.32%	150,072
May 12, 2025	35.01	35.31	34.72	34.77	34.77	2.75%	280,520
May 9, 2025	33.96	34.02	33.74	33.84	33.84	-0.44%	144,316
May 8, 2025	33.68	34.17	33.55	33.99	33.99	1.58%	199,287
May 7, 2025	33.59	34.00	33.22	33.46	33.46	0.21%	230,474
May 6, 2025	33.56	33.75	33.21	33.39	33.39	-1.36%	210,841
May 5, 2025	33.45	34.13	33.45	33.85	33.85	0.09%	224,969
May 2, 2025	33.34	33.89	33.14	33.82	33.82	2.55%	174,804
May 1, 2025	32.99	33.25	32.70	32.98	32.98	0.09%	296,531
Apr 30, 2025	32.77	33.01	32.46	32.95	32.95	-0.87%	276,284
Apr 29, 2025	32.78	33.25	32.33	33.24	33.24	1.03%	249,014
Apr 28, 2025	32.98	33.04	32.61	32.90	32.90	0.18%	172,817
Apr 25, 2025	32.68	32.86	32.46	32.84	32.84	-0.51%	183,754
Apr 24, 2025	32.49	33.02	32.01	33.01	33.01	1.32%	255,635
Apr 23, 2025	32.74	33.35	32.34	32.58	32.58	1.31%	229,751
Apr 22, 2025	31.50	32.29	31.18	32.16	32.16	2.78%	232,991
Apr 21, 2025	31.57	31.57	31.04	31.29	31.29	-1.60%	357,542
Apr 17, 2025	31.44	31.84	30.87	31.80	31.80	0.98%	279,521
Apr 16, 2025	31.45	31.73	31.16	31.49	31.49	0.25%	204,150
Apr 15, 2025	31.37	31.82	30.79	31.41	31.41	1.09%	187,000
Apr 14, 2025	30.97	31.22	30.42	31.07	31.07	1.40%	255,421
Apr 11, 2025	30.45	30.79	29.89	30.64	30.64	-0.39%	362,953
Apr 10, 2025	31.04	31.27	29.93	30.76	30.76	-2.75%	495,861
Apr 9, 2025	30.15	32.34	29.43	31.63	31.63	4.05%	424,232
Apr 8, 2025	31.46	31.86	29.91	30.40	30.40	-0.36%	421,686
Apr 7, 2025	29.99	32.19	29.90	30.51	30.51	-0.33%	507,986
Apr 4, 2025	30.24	30.99	29.66	30.61	30.61	-0.81%	655,800
Apr 3, 2025	32.59	32.59	30.63	30.86	30.86	-8.97%	915,713
Apr 2, 2025	33.37	33.95	33.37	33.90	33.90	0.27%	353,155
Apr 1, 2025	34.40	34.40	33.61	33.81	33.81	-1.11%	316,694
Mar 31, 2025	33.94	34.71	33.66	34.19	34.19	-0.75%	285,272
Mar 28, 2025	35.06	35.14	34.31	34.45	34.20	-1.96%	132,405
Mar 27, 2025	35.22	35.60	34.87	35.14	34.89	-0.09%	137,989
Mar 26, 2025	35.17	35.63	34.95	35.17	34.92	0.40%	113,881
Mar 25, 2025	35.30	35.47	34.97	35.03	34.78	-0.82%	182,917
Mar 24, 2025	35.00	35.45	34.88	35.32	35.06	2.47%	272,142
Mar 21, 2025	34.61	34.95	34.19	34.47	34.22	-0.78%	555,589
Mar 20, 2025	34.81	35.40	34.71	34.74	34.49	-1.31%	171,701
Mar 19, 2025	34.79	35.40	34.68	35.20	34.94	1.35%	243,269
Mar 18, 2025	34.62	34.88	34.53	34.73	34.48	-0.23%	193,640
Mar 17, 2025	34.34	34.89	34.34	34.81	34.56	0.81%	138,402
Mar 14, 2025	34.09	34.55	33.85	34.53	34.28	2.28%	154,156
Mar 13, 2025	34.12	34.40	33.73	33.76	33.52	-0.88%	219,597
Mar 12, 2025	33.96	34.31	33.72	34.06	33.81	0.92%	374,103
Mar 11, 2025	33.99	34.12	33.43	33.75	33.51	-0.12%	325,272
Mar 10, 2025	34.36	36.00	33.69	33.79	33.55	-3.01%	320,901
Mar 7, 2025	34.85	35.09	34.36	34.84	34.59	-0.23%	197,535