TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
34.21
+0.63 (1.86%)
At close: Jun 6, 2025, 4:00 PM
34.20
0.00 (-0.01%)
After-hours: Jun 6, 2025, 4:04 PM EDT

TowneBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202533.8734.2833.8534.2034.201.85%180,706
Jun 5, 202533.6833.7433.3633.5833.58-0.33%254,312
Jun 4, 202534.3834.5233.6633.6933.69-2.06%232,329
Jun 3, 202534.1934.5934.0334.4034.400.15%229,806
Jun 2, 202534.4334.4333.9934.3534.35-0.61%312,626
May 30, 202534.4434.7334.3034.5634.56-397,609
May 29, 202534.3134.5734.2234.5634.560.70%154,748
May 28, 202534.5934.8934.2834.3234.32-1.18%249,375
May 27, 202534.2734.7434.0334.7334.732.36%187,547
May 23, 202533.6834.0933.6333.9333.93-0.91%222,866
May 22, 202534.2934.5834.2034.2434.24-1.01%235,224
May 21, 202534.9535.0634.5234.5934.59-1.93%242,429
May 20, 202535.2135.3035.1335.2735.27-0.06%233,152
May 19, 202534.9935.3434.7735.2935.290.28%235,139
May 16, 202535.1235.2834.9335.1935.19-0.17%251,107
May 15, 202534.8835.3534.7835.2535.251.21%137,241
May 14, 202534.7334.9834.5434.8334.83-0.14%162,336
May 13, 202534.9834.9834.7134.8834.880.32%150,072
May 12, 202535.0135.3134.7234.7734.772.75%280,520
May 9, 202533.9634.0233.7433.8433.84-0.44%144,316
May 8, 202533.6834.1733.5533.9933.991.58%199,287
May 7, 202533.5934.0033.2233.4633.460.21%230,474
May 6, 202533.5633.7533.2133.3933.39-1.36%210,841
May 5, 202533.4534.1333.4533.8533.850.09%224,969
May 2, 202533.3433.8933.1433.8233.822.55%174,804
May 1, 202532.9933.2532.7032.9832.980.09%296,531
Apr 30, 202532.7733.0132.4632.9532.95-0.87%276,284
Apr 29, 202532.7833.2532.3333.2433.241.03%249,014
Apr 28, 202532.9833.0432.6132.9032.900.18%172,817
Apr 25, 202532.6832.8632.4632.8432.84-0.51%183,754
Apr 24, 202532.4933.0232.0133.0133.011.32%255,635
Apr 23, 202532.7433.3532.3432.5832.581.31%229,751
Apr 22, 202531.5032.2931.1832.1632.162.78%232,991
Apr 21, 202531.5731.5731.0431.2931.29-1.60%357,542
Apr 17, 202531.4431.8430.8731.8031.800.98%279,521
Apr 16, 202531.4531.7331.1631.4931.490.25%204,150
Apr 15, 202531.3731.8230.7931.4131.411.09%187,000
Apr 14, 202530.9731.2230.4231.0731.071.40%255,421
Apr 11, 202530.4530.7929.8930.6430.64-0.39%362,953
Apr 10, 202531.0431.2729.9330.7630.76-2.75%495,861
Apr 9, 202530.1532.3429.4331.6331.634.05%424,232
Apr 8, 202531.4631.8629.9130.4030.40-0.36%421,686
Apr 7, 202529.9932.1929.9030.5130.51-0.33%507,986
Apr 4, 202530.2430.9929.6630.6130.61-0.81%655,800
Apr 3, 202532.5932.5930.6330.8630.86-8.97%915,713
Apr 2, 202533.3733.9533.3733.9033.900.27%353,155
Apr 1, 202534.4034.4033.6133.8133.81-1.11%316,694
Mar 31, 202533.9434.7133.6634.1934.19-0.75%285,272
Mar 28, 202535.0635.1434.3134.4534.20-1.96%132,405
Mar 27, 202535.2235.6034.8735.1434.89-0.09%137,989