TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
32.75
-0.26 (-0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed

TowneBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202532.6832.8632.4632.8432.84-0.51%183,754
Apr 24, 202532.4933.0232.0133.0133.011.32%255,635
Apr 23, 202532.7433.3532.3432.5832.581.31%229,751
Apr 22, 202531.5032.2931.1832.1632.162.78%232,991
Apr 21, 202531.5731.5731.0431.2931.29-1.60%357,542
Apr 17, 202531.4431.8430.8731.8031.800.98%279,521
Apr 16, 202531.4531.7331.1631.4931.490.25%204,150
Apr 15, 202531.3731.8230.7931.4131.411.09%187,000
Apr 14, 202530.9731.2230.4231.0731.071.40%255,421
Apr 11, 202530.4530.7929.8930.6430.64-0.39%362,953
Apr 10, 202531.0431.2729.9330.7630.76-2.75%495,861
Apr 9, 202530.1532.3429.4331.6331.634.05%424,232
Apr 8, 202531.4631.8629.9130.4030.40-0.36%421,686
Apr 7, 202529.9932.1929.9030.5130.51-0.33%507,986
Apr 4, 202530.2430.9929.6630.6130.61-0.81%655,800
Apr 3, 202532.5932.5930.6330.8630.86-8.97%915,713
Apr 2, 202533.3733.9533.3733.9033.900.27%353,155
Apr 1, 202534.4034.4033.6133.8133.81-1.11%316,694
Mar 31, 202533.9434.7133.6634.1934.19-0.75%285,272
Mar 28, 202535.0635.1434.3134.4534.20-1.96%132,405
Mar 27, 202535.2235.6034.8735.1434.89-0.09%137,989
Mar 26, 202535.1735.6334.9535.1734.920.40%113,881
Mar 25, 202535.3035.4734.9735.0334.78-0.82%182,917
Mar 24, 202535.0035.4534.8835.3235.062.47%272,142
Mar 21, 202534.6134.9534.1934.4734.22-0.78%555,589
Mar 20, 202534.8135.4034.7134.7434.49-1.31%171,701
Mar 19, 202534.7935.4034.6835.2034.941.35%243,269
Mar 18, 202534.6234.8834.5334.7334.48-0.23%193,640
Mar 17, 202534.3434.8934.3434.8134.560.81%138,402
Mar 14, 202534.0934.5533.8534.5334.282.28%154,156
Mar 13, 202534.1234.4033.7333.7633.52-0.88%219,597
Mar 12, 202533.9634.3133.7234.0633.810.92%374,103
Mar 11, 202533.9934.1233.4333.7533.51-0.12%325,272
Mar 10, 202534.3636.0033.6933.7933.55-3.01%320,901
Mar 7, 202534.8535.0934.3634.8434.59-0.23%197,535
Mar 6, 202534.9634.9934.4334.9234.67-0.71%217,785
Mar 5, 202535.5035.9734.7835.1734.92-0.93%225,423
Mar 4, 202536.5636.5635.3135.5035.24-3.90%204,244
Mar 3, 202536.8837.3036.5436.9436.670.16%245,240
Feb 28, 202536.5136.9836.3036.8836.611.49%284,785
Feb 27, 202535.8636.4135.7636.3436.080.92%199,423
Feb 26, 202535.6536.3435.2536.0135.750.73%273,016
Feb 25, 202535.8836.4335.7535.7535.49-0.36%289,891
Feb 24, 202536.3236.3935.8635.8835.62-0.88%249,956
Feb 21, 202537.0337.4235.8436.2035.94-2.24%447,407
Feb 20, 202537.2037.3236.6237.0336.76-1.20%201,407
Feb 19, 202537.1238.0136.9337.4837.21-0.08%142,292
Feb 18, 202536.8337.5536.5237.5137.241.82%225,029
Feb 14, 202537.0137.3636.8336.8436.57-0.24%189,114
Feb 13, 202536.6536.9936.4036.9336.661.26%156,305