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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.42 | 32.65 | 32.19 | 32.51 | - | -0.55% | 283,201 | 
| Oct 30, 2025 | 32.51 | 33.01 | 32.49 | 32.69 | 32.69 | 0.34% | 267,214 | 
| Oct 29, 2025 | 33.10 | 33.77 | 32.38 | 32.58 | 32.58 | -2.19% | 499,039 | 
| Oct 28, 2025 | 33.33 | 33.44 | 33.08 | 33.31 | 33.31 | -0.18% | 231,950 | 
| Oct 27, 2025 | 33.69 | 33.86 | 33.31 | 33.37 | 33.37 | -0.98% | 259,753 | 
| Oct 24, 2025 | 33.07 | 33.74 | 32.77 | 33.70 | 33.70 | 2.74% | 299,868 | 
| Oct 23, 2025 | 33.36 | 33.56 | 32.30 | 32.80 | 32.80 | -2.44% | 413,791 | 
| Oct 22, 2025 | 33.42 | 34.02 | 33.42 | 33.62 | 33.62 | 0.21% | 364,830 | 
| Oct 21, 2025 | 33.49 | 33.80 | 33.35 | 33.55 | 33.55 | 0.21% | 210,881 | 
| Oct 20, 2025 | 33.76 | 33.90 | 33.03 | 33.48 | 33.48 | -0.83% | 591,238 | 
| Oct 17, 2025 | 32.74 | 33.89 | 32.59 | 33.76 | 33.76 | 3.84% | 650,842 | 
| Oct 16, 2025 | 33.44 | 33.46 | 31.92 | 32.51 | 32.51 | -3.22% | 608,633 | 
| Oct 15, 2025 | 34.00 | 34.26 | 33.29 | 33.59 | 33.59 | -1.12% | 266,419 | 
| Oct 14, 2025 | 33.06 | 34.21 | 33.06 | 33.97 | 33.97 | 2.38% | 318,210 | 
| Oct 13, 2025 | 32.83 | 33.27 | 32.58 | 33.18 | 33.18 | 2.16% | 284,221 | 
| Oct 10, 2025 | 33.89 | 34.12 | 32.43 | 32.48 | 32.48 | -3.56% | 456,557 | 
| Oct 9, 2025 | 33.75 | 33.75 | 33.19 | 33.68 | 33.68 | 0.03% | 265,836 | 
| Oct 8, 2025 | 34.21 | 34.21 | 33.60 | 33.67 | 33.67 | -1.09% | 262,060 | 
| Oct 7, 2025 | 34.32 | 34.62 | 33.99 | 34.04 | 34.04 | -0.96% | 258,978 | 
| Oct 6, 2025 | 34.61 | 34.88 | 34.16 | 34.37 | 34.37 | -0.17% | 229,166 | 
| Oct 3, 2025 | 34.19 | 34.73 | 34.19 | 34.43 | 34.43 | 0.47% | 228,034 | 
| Oct 2, 2025 | 34.12 | 34.42 | 33.93 | 34.27 | 34.27 | 0.15% | 299,739 | 
| Oct 1, 2025 | 34.43 | 34.64 | 34.03 | 34.22 | 34.22 | -1.01% | 306,028 | 
| Sep 30, 2025 | 34.75 | 35.00 | 34.23 | 34.57 | 34.57 | -0.52% | 283,777 | 
| Sep 29, 2025 | 35.38 | 35.38 | 34.66 | 34.75 | 34.75 | -2.36% | 248,497 | 
| Sep 26, 2025 | 35.66 | 35.88 | 35.42 | 35.59 | 35.32 | 0.28% | 297,865 | 
| Sep 25, 2025 | 35.64 | 35.84 | 35.39 | 35.49 | 35.22 | -0.70% | 274,925 | 
| Sep 24, 2025 | 35.60 | 35.88 | 35.38 | 35.74 | 35.46 | 0.45% | 181,597 | 
| Sep 23, 2025 | 35.69 | 36.24 | 35.50 | 35.58 | 35.31 | -0.39% | 265,551 | 
| Sep 22, 2025 | 35.73 | 35.84 | 35.54 | 35.72 | 35.45 | -0.42% | 210,230 | 
| Sep 19, 2025 | 36.39 | 36.40 | 35.70 | 35.87 | 35.59 | -1.43% | 753,887 | 
| Sep 18, 2025 | 35.28 | 36.39 | 35.16 | 36.39 | 36.11 | 3.56% | 290,267 | 
| Sep 17, 2025 | 35.28 | 36.12 | 35.09 | 35.14 | 34.87 | 0.09% | 283,610 | 
| Sep 16, 2025 | 35.41 | 35.46 | 34.97 | 35.11 | 34.84 | -1.21% | 182,140 | 
| Sep 15, 2025 | 35.96 | 36.04 | 35.41 | 35.54 | 35.27 | -0.98% | 202,994 | 
| Sep 12, 2025 | 36.20 | 36.20 | 35.72 | 35.89 | 35.61 | -0.86% | 218,843 | 
| Sep 11, 2025 | 35.98 | 36.20 | 35.83 | 36.20 | 35.92 | 0.67% | 321,834 | 
| Sep 10, 2025 | 35.91 | 36.28 | 35.73 | 35.96 | 35.68 | 0.11% | 255,888 | 
| Sep 9, 2025 | 36.43 | 36.62 | 35.79 | 35.92 | 35.64 | -1.64% | 240,614 | 
| Sep 8, 2025 | 36.36 | 36.54 | 35.95 | 36.52 | 36.24 | 0.44% | 394,450 | 
| Sep 5, 2025 | 36.70 | 37.07 | 35.89 | 36.36 | 36.08 | -0.57% | 968,384 | 
| Sep 4, 2025 | 36.29 | 36.70 | 36.09 | 36.57 | 36.29 | 1.25% | 546,062 | 
| Sep 3, 2025 | 36.25 | 36.41 | 35.71 | 36.12 | 35.84 | -0.74% | 326,002 | 
| Sep 2, 2025 | 36.36 | 36.54 | 35.94 | 36.39 | 36.11 | -0.82% | 264,677 | 
| Aug 29, 2025 | 36.89 | 37.02 | 36.55 | 36.69 | 36.41 | -0.14% | 568,499 | 
| Aug 28, 2025 | 36.99 | 36.99 | 36.60 | 36.74 | 36.46 | -0.35% | 279,912 | 
| Aug 27, 2025 | 36.82 | 37.09 | 36.73 | 36.87 | 36.59 | -0.05% | 342,741 | 
| Aug 26, 2025 | 36.71 | 37.04 | 36.60 | 36.89 | 36.61 | 0.44% | 390,291 | 
| Aug 25, 2025 | 37.07 | 37.14 | 36.71 | 36.73 | 36.45 | -1.26% | 235,445 | 
| Aug 22, 2025 | 35.75 | 37.30 | 35.61 | 37.20 | 36.91 | 4.79% | 644,953 |