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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 33.87 | 34.28 | 33.85 | 34.20 | 34.20 | 1.85% | 180,706 |
Jun 5, 2025 | 33.68 | 33.74 | 33.36 | 33.58 | 33.58 | -0.33% | 254,312 |
Jun 4, 2025 | 34.38 | 34.52 | 33.66 | 33.69 | 33.69 | -2.06% | 232,329 |
Jun 3, 2025 | 34.19 | 34.59 | 34.03 | 34.40 | 34.40 | 0.15% | 229,806 |
Jun 2, 2025 | 34.43 | 34.43 | 33.99 | 34.35 | 34.35 | -0.61% | 312,626 |
May 30, 2025 | 34.44 | 34.73 | 34.30 | 34.56 | 34.56 | - | 397,609 |
May 29, 2025 | 34.31 | 34.57 | 34.22 | 34.56 | 34.56 | 0.70% | 154,748 |
May 28, 2025 | 34.59 | 34.89 | 34.28 | 34.32 | 34.32 | -1.18% | 249,375 |
May 27, 2025 | 34.27 | 34.74 | 34.03 | 34.73 | 34.73 | 2.36% | 187,547 |
May 23, 2025 | 33.68 | 34.09 | 33.63 | 33.93 | 33.93 | -0.91% | 222,866 |
May 22, 2025 | 34.29 | 34.58 | 34.20 | 34.24 | 34.24 | -1.01% | 235,224 |
May 21, 2025 | 34.95 | 35.06 | 34.52 | 34.59 | 34.59 | -1.93% | 242,429 |
May 20, 2025 | 35.21 | 35.30 | 35.13 | 35.27 | 35.27 | -0.06% | 233,152 |
May 19, 2025 | 34.99 | 35.34 | 34.77 | 35.29 | 35.29 | 0.28% | 235,139 |
May 16, 2025 | 35.12 | 35.28 | 34.93 | 35.19 | 35.19 | -0.17% | 251,107 |
May 15, 2025 | 34.88 | 35.35 | 34.78 | 35.25 | 35.25 | 1.21% | 137,241 |
May 14, 2025 | 34.73 | 34.98 | 34.54 | 34.83 | 34.83 | -0.14% | 162,336 |
May 13, 2025 | 34.98 | 34.98 | 34.71 | 34.88 | 34.88 | 0.32% | 150,072 |
May 12, 2025 | 35.01 | 35.31 | 34.72 | 34.77 | 34.77 | 2.75% | 280,520 |
May 9, 2025 | 33.96 | 34.02 | 33.74 | 33.84 | 33.84 | -0.44% | 144,316 |
May 8, 2025 | 33.68 | 34.17 | 33.55 | 33.99 | 33.99 | 1.58% | 199,287 |
May 7, 2025 | 33.59 | 34.00 | 33.22 | 33.46 | 33.46 | 0.21% | 230,474 |
May 6, 2025 | 33.56 | 33.75 | 33.21 | 33.39 | 33.39 | -1.36% | 210,841 |
May 5, 2025 | 33.45 | 34.13 | 33.45 | 33.85 | 33.85 | 0.09% | 224,969 |
May 2, 2025 | 33.34 | 33.89 | 33.14 | 33.82 | 33.82 | 2.55% | 174,804 |
May 1, 2025 | 32.99 | 33.25 | 32.70 | 32.98 | 32.98 | 0.09% | 296,531 |
Apr 30, 2025 | 32.77 | 33.01 | 32.46 | 32.95 | 32.95 | -0.87% | 276,284 |
Apr 29, 2025 | 32.78 | 33.25 | 32.33 | 33.24 | 33.24 | 1.03% | 249,014 |
Apr 28, 2025 | 32.98 | 33.04 | 32.61 | 32.90 | 32.90 | 0.18% | 172,817 |
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 |