TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	33.98	34.92	33.41	34.58	34.58	0.93%	571,934
Feb 27, 2026	34.92	35.29	34.09	34.26	34.26	-3.27%	481,093
Feb 26, 2026	35.28	36.06	34.97	35.42	35.42	1.03%	334,829
Feb 25, 2026	34.69	35.19	34.46	35.06	35.06	1.68%	306,508
Feb 24, 2026	34.50	34.69	34.15	34.48	34.48	-0.09%	271,680
Feb 23, 2026	36.02	36.49	34.26	34.51	34.51	-4.03%	336,650
Feb 20, 2026	35.81	36.15	35.47	35.96	35.96	0.50%	266,982
Feb 19, 2026	35.65	35.83	35.39	35.78	35.78	-0.25%	248,837
Feb 18, 2026	36.49	36.71	35.74	35.87	35.87	-1.73%	576,769
Feb 17, 2026	36.37	36.65	35.96	36.50	36.50	0.80%	356,847
Feb 13, 2026	35.88	36.48	35.45	36.21	36.21	0.70%	358,247
Feb 12, 2026	36.08	36.17	34.96	35.96	35.96	0.64%	497,828
Feb 11, 2026	36.73	37.07	35.60	35.73	35.73	-2.38%	348,530
Feb 10, 2026	36.84	37.15	36.39	36.60	36.60	-1.05%	1,028,236
Feb 9, 2026	37.54	37.86	36.94	36.99	36.99	-1.75%	569,387
Feb 6, 2026	37.19	37.79	37.19	37.65	37.65	1.51%	576,014
Feb 5, 2026	37.27	37.66	36.73	37.09	37.09	-0.38%	431,207
Feb 4, 2026	36.62	37.69	36.62	37.23	37.23	2.25%	606,385
Feb 3, 2026	35.70	36.70	35.67	36.41	36.41	2.10%	538,082
Feb 2, 2026	35.00	35.78	34.74	35.66	35.66	1.89%	609,645
Jan 30, 2026	35.41	36.39	34.64	35.00	35.00	-1.41%	711,578
Jan 29, 2026	35.75	35.90	34.34	35.50	35.50	-1.50%	1,229,461
Jan 28, 2026	36.14	36.36	35.80	36.04	36.04	-0.58%	410,201
Jan 27, 2026	36.13	36.40	36.03	36.25	36.25	0.28%	361,347
Jan 26, 2026	35.86	36.22	35.63	36.15	36.15	0.81%	509,625
Jan 23, 2026	37.00	37.04	35.59	35.86	35.86	-3.58%	482,958
Jan 22, 2026	36.53	37.37	35.97	37.19	37.19	1.81%	450,490
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