TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
32.75
-0.26 (-0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TowneBank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 6, 2025 | 34.96 | 34.99 | 34.43 | 34.92 | 34.67 | -0.71% | 217,785 |
Mar 5, 2025 | 35.50 | 35.97 | 34.78 | 35.17 | 34.92 | -0.93% | 225,423 |
Mar 4, 2025 | 36.56 | 36.56 | 35.31 | 35.50 | 35.24 | -3.90% | 204,244 |
Mar 3, 2025 | 36.88 | 37.30 | 36.54 | 36.94 | 36.67 | 0.16% | 245,240 |
Feb 28, 2025 | 36.51 | 36.98 | 36.30 | 36.88 | 36.61 | 1.49% | 284,785 |
Feb 27, 2025 | 35.86 | 36.41 | 35.76 | 36.34 | 36.08 | 0.92% | 199,423 |
Feb 26, 2025 | 35.65 | 36.34 | 35.25 | 36.01 | 35.75 | 0.73% | 273,016 |
Feb 25, 2025 | 35.88 | 36.43 | 35.75 | 35.75 | 35.49 | -0.36% | 289,891 |
Feb 24, 2025 | 36.32 | 36.39 | 35.86 | 35.88 | 35.62 | -0.88% | 249,956 |
Feb 21, 2025 | 37.03 | 37.42 | 35.84 | 36.20 | 35.94 | -2.24% | 447,407 |
Feb 20, 2025 | 37.20 | 37.32 | 36.62 | 37.03 | 36.76 | -1.20% | 201,407 |
Feb 19, 2025 | 37.12 | 38.01 | 36.93 | 37.48 | 37.21 | -0.08% | 142,292 |
Feb 18, 2025 | 36.83 | 37.55 | 36.52 | 37.51 | 37.24 | 1.82% | 225,029 |
Feb 14, 2025 | 37.01 | 37.36 | 36.83 | 36.84 | 36.57 | -0.24% | 189,114 |
Feb 13, 2025 | 36.65 | 36.99 | 36.40 | 36.93 | 36.66 | 1.26% | 156,305 |