TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
32.51
-0.18 (-0.55%)
At close: Oct 31, 2025, 4:00 PM EDT
32.58
+0.07 (0.22%)
After-hours: Oct 31, 2025, 6:34 PM EDT

TowneBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202532.4232.6532.1932.51--0.55%283,201
Oct 30, 202532.5133.0132.4932.6932.690.34%267,214
Oct 29, 202533.1033.7732.3832.5832.58-2.19%499,039
Oct 28, 202533.3333.4433.0833.3133.31-0.18%231,950
Oct 27, 202533.6933.8633.3133.3733.37-0.98%259,753
Oct 24, 202533.0733.7432.7733.7033.702.74%299,868
Oct 23, 202533.3633.5632.3032.8032.80-2.44%413,791
Oct 22, 202533.4234.0233.4233.6233.620.21%364,830
Oct 21, 202533.4933.8033.3533.5533.550.21%210,881
Oct 20, 202533.7633.9033.0333.4833.48-0.83%591,238
Oct 17, 202532.7433.8932.5933.7633.763.84%650,842
Oct 16, 202533.4433.4631.9232.5132.51-3.22%608,633
Oct 15, 202534.0034.2633.2933.5933.59-1.12%266,419
Oct 14, 202533.0634.2133.0633.9733.972.38%318,210
Oct 13, 202532.8333.2732.5833.1833.182.16%284,221
Oct 10, 202533.8934.1232.4332.4832.48-3.56%456,557
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