TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	36.45	37.59	35.67	36.16	36.16	0.78%	526,911
Jul 23, 2025	36.04	36.04	35.50	35.88	35.88	0.50%	291,247
Jul 22, 2025	35.84	36.19	35.62	35.70	35.70	-0.22%	304,942
Jul 21, 2025	35.98	36.20	35.77	35.78	35.78	-0.42%	166,354
Jul 18, 2025	36.35	36.51	35.68	35.93	35.93	-0.86%	260,458
Jul 17, 2025	35.37	36.27	35.37	36.24	36.24	2.08%	317,004
Jul 16, 2025	34.89	35.56	34.67	35.50	35.50	2.10%	309,163
Jul 15, 2025	35.79	35.79	34.72	34.77	34.77	-2.74%	199,398
Jul 14, 2025	35.30	35.80	35.29	35.75	35.75	1.02%	222,052
Jul 11, 2025	35.67	35.72	35.36	35.39	35.39	-1.56%	252,750
Jul 10, 2025	35.69	36.16	34.23	35.95	35.95	0.59%	254,980
Jul 9, 2025	35.92	36.09	35.57	35.74	35.74	-0.39%	183,492
Jul 8, 2025	35.66	36.22	35.66	35.88	35.88	0.81%	290,026
Jul 7, 2025	35.71	36.10	35.37	35.59	35.59	-1.14%	315,032
Jul 3, 2025	35.53	36.13	35.46	36.00	36.00	1.67%	231,067
Jul 2, 2025	34.99	35.48	34.65	35.41	35.41	1.52%	415,122
Jul 1, 2025	33.99	35.29	33.99	34.88	34.88	2.05%	340,800
Jun 30, 2025	34.52	34.60	34.09	34.18	34.18	-0.49%	269,146
Jun 27, 2025	34.21	34.50	34.00	34.35	34.35	-0.26%	506,484
Jun 26, 2025	33.82	34.49	33.82	34.44	34.17	1.86%	316,388
Jun 25, 2025	34.18	34.18	33.77	33.81	33.55	-0.94%	214,738
Jun 24, 2025	34.08	34.50	34.08	34.13	33.86	0.59%	248,028
Jun 23, 2025	32.67	33.94	32.67	33.93	33.67	3.38%	235,362
Jun 20, 2025	32.88	33.08	32.73	32.82	32.56	0.12%	466,572
Jun 18, 2025	32.46	33.04	32.46	32.78	32.52	0.61%	224,758
Jun 17, 2025	32.71	32.89	32.50	32.58	32.33	-0.82%	191,416
Jun 16, 2025	33.52	33.63	32.72	32.85	32.59	-1.20%	214,705
Jun 13, 2025	33.67	33.70	33.17	33.25	32.99	-2.49%	181,341
Jun 12, 2025	34.20	34.24	33.73	34.10	33.83	-0.41%	187,099
Jun 11, 2025	34.71	34.82	34.21	34.24	33.97	-0.98%	260,099
Jun 10, 2025	34.55	34.90	34.54	34.58	34.31	0.52%	335,600
Jun 9, 2025	34.18	34.68	34.02	34.40	34.13	0.58%	220,729
Jun 6, 2025	33.87	34.28	33.85	34.20	33.93	1.85%	180,706
Jun 5, 2025	33.68	33.74	33.36	33.58	33.32	-0.33%	254,312
Jun 4, 2025	34.38	34.52	33.66	33.69	33.43	-2.06%	232,329
Jun 3, 2025	34.19	34.59	34.03	34.40	34.13	0.15%	229,806
Jun 2, 2025	34.43	34.43	33.99	34.35	34.08	-0.61%	312,626
May 30, 2025	34.44	34.73	34.30	34.56	34.29	-	397,609
May 29, 2025	34.31	34.57	34.22	34.56	34.29	0.70%	154,748
May 28, 2025	34.59	34.89	34.28	34.32	34.05	-1.18%	249,375
May 27, 2025	34.27	34.74	34.03	34.73	34.46	2.36%	187,547
May 23, 2025	33.68	34.09	33.63	33.93	33.67	-0.91%	222,866
May 22, 2025	34.29	34.58	34.20	34.24	33.97	-1.01%	235,224
May 21, 2025	34.95	35.06	34.52	34.59	34.32	-1.93%	242,429
May 20, 2025	35.21	35.30	35.13	35.27	35.00	-0.06%	233,152
May 19, 2025	34.99	35.34	34.77	35.29	35.02	0.28%	235,139
May 16, 2025	35.12	35.28	34.93	35.19	34.92	-0.17%	251,107
May 15, 2025	34.88	35.35	34.78	35.25	34.98	1.21%	137,241
May 14, 2025	34.73	34.98	34.54	34.83	34.56	-0.14%	162,336
May 13, 2025	34.98	34.98	34.71	34.88	34.61	0.32%	150,072