TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	35.38	36.84	35.20	36.53	36.53	3.84%	816,706
Jan 20, 2026	34.62	35.32	34.62	35.18	35.18	0.31%	685,962
Jan 16, 2026	35.20	35.49	34.95	35.07	35.07	-0.68%	466,508
Jan 15, 2026	34.38	35.53	34.38	35.31	35.31	2.71%	442,124
Jan 14, 2026	34.02	34.52	33.88	34.38	34.38	1.06%	397,901
Jan 13, 2026	34.35	34.45	33.84	34.02	34.02	-0.85%	260,263
Jan 12, 2026	34.36	34.59	34.16	34.31	34.31	-1.24%	271,992
Jan 9, 2026	35.25	35.51	34.59	34.74	34.74	-1.19%	270,635
Jan 8, 2026	34.03	35.39	34.03	35.16	35.16	3.17%	333,385
Jan 7, 2026	34.39	34.54	33.88	34.08	34.08	-0.90%	349,961
Jan 6, 2026	33.81	34.60	33.57	34.39	34.39	1.42%	444,576
Jan 5, 2026	33.05	34.25	33.05	33.91	33.91	2.08%	331,768
Jan 2, 2026	33.41	33.46	32.82	33.22	33.22	-0.45%	304,675
Dec 31, 2025	33.62	33.85	33.37	33.37	33.37	-0.68%	400,093
Dec 30, 2025	33.57	33.68	33.45	33.60	33.60	-0.03%	303,923
Dec 29, 2025	33.76	33.90	33.47	33.61	33.61	-0.24%	265,361
Dec 26, 2025	33.73	33.80	33.47	33.69	33.69	-0.97%	351,830
Dec 24, 2025	34.31	34.45	33.88	34.02	33.75	-0.61%	238,491
Dec 23, 2025	34.63	34.78	34.23	34.23	33.96	-1.21%	360,531
Dec 22, 2025	34.93	35.29	34.62	34.65	34.38	-0.80%	404,745
Dec 19, 2025	35.77	35.93	34.71	34.93	34.65	-2.62%	683,350
Dec 18, 2025	35.71	36.15	35.54	35.87	35.59	0.70%	399,498
Dec 17, 2025	35.38	35.88	35.38	35.62	35.34	0.37%	729,521
Dec 16, 2025	35.62	35.65	35.27	35.49	35.21	-0.08%	369,425
Dec 15, 2025	35.66	35.70	35.26	35.52	35.24	0.11%	402,022
Dec 12, 2025	35.50	35.60	35.22	35.48	35.20	0.25%	363,733
Dec 11, 2025	35.30	35.68	35.14	35.39	35.11	0.37%	347,995
Dec 10, 2025	34.45	35.48	34.40	35.26	34.98	2.53%	562,619
Dec 9, 2025	34.41	34.79	34.28	34.39	34.12	0.20%	261,830
Dec 8, 2025	34.23	34.53	34.13	34.32	34.05	0.85%	338,543
Dec 5, 2025	34.27	34.43	33.95	34.03	33.76	-0.64%	277,751
Dec 4, 2025	33.99	34.58	33.90	34.25	33.98	0.59%	371,367
Dec 3, 2025	33.77	34.14	33.62	34.05	33.78	1.19%	388,065
Dec 2, 2025	34.00	34.10	33.58	33.65	33.38	-0.77%	300,263
Dec 1, 2025	33.33	34.15	33.33	33.91	33.64	1.07%	278,476
Nov 28, 2025	33.66	33.78	33.39	33.55	33.28	-0.33%	143,058
Nov 26, 2025	33.78	33.86	33.50	33.66	33.39	-0.41%	273,849
Nov 25, 2025	33.04	34.06	33.04	33.80	33.53	2.83%	332,751
Nov 24, 2025	32.94	33.15	32.65	32.87	32.61	-0.66%	360,186
Nov 21, 2025	32.38	33.46	32.38	33.09	32.83	2.35%	452,874
Nov 20, 2025	32.61	32.98	32.12	32.33	32.07	0.12%	231,813
Nov 19, 2025	32.12	32.37	31.97	32.29	32.03	0.53%	226,624
Nov 18, 2025	31.99	32.60	31.99	32.12	31.87	0.31%	247,223
Nov 17, 2025	33.22	33.23	31.91	32.02	31.77	-3.61%	238,841
Nov 14, 2025	33.04	33.30	32.61	33.22	32.96	0.39%	317,200
Nov 13, 2025	33.32	33.59	32.94	33.09	32.83	-0.90%	175,209
Nov 12, 2025	33.32	33.68	33.32	33.39	33.13	0.21%	146,584
Nov 11, 2025	32.91	33.49	32.91	33.32	33.06	0.51%	222,089
Nov 10, 2025	33.09	33.33	32.61	33.15	32.89	0.48%	221,813
Nov 7, 2025	32.86	33.07	32.52	32.99	32.73	0.43%	499,710