TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	36.89	37.02	36.55	36.69	36.69	-0.14%	568,499
Aug 28, 2025	36.99	36.99	36.60	36.74	36.74	-0.35%	279,912
Aug 27, 2025	36.82	37.09	36.73	36.87	36.87	-0.05%	342,741
Aug 26, 2025	36.71	37.04	36.60	36.89	36.89	0.44%	390,291
Aug 25, 2025	37.07	37.14	36.71	36.73	36.73	-1.26%	235,445
Aug 22, 2025	35.75	37.30	35.61	37.20	37.20	4.79%	644,953
Aug 21, 2025	35.34	35.62	35.10	35.50	35.50	0.14%	408,897
Aug 20, 2025	35.61	35.81	35.21	35.45	35.45	0.14%	527,860
Aug 19, 2025	36.25	36.67	35.01	35.40	35.40	-4.07%	824,302
Aug 18, 2025	36.66	36.94	36.47	36.90	36.90	0.41%	149,910
Aug 15, 2025	37.68	37.68	36.72	36.75	36.75	-1.97%	279,368
Aug 14, 2025	37.07	37.61	36.96	37.49	37.49	-0.40%	318,959
Aug 13, 2025	36.82	37.65	36.80	37.64	37.64	2.76%	339,149
Aug 12, 2025	35.53	36.67	35.53	36.63	36.63	3.97%	248,374
Aug 11, 2025	35.26	35.46	35.09	35.23	35.23	-0.20%	132,342
Aug 8, 2025	35.16	35.37	34.86	35.30	35.30	1.06%	148,149
Aug 7, 2025	35.50	35.50	34.87	34.93	34.93	-1.22%	209,154
Aug 6, 2025	35.34	35.42	35.06	35.36	35.36	0.37%	204,604
Aug 5, 2025	35.08	35.26	34.49	35.23	35.23	0.69%	244,413
Aug 4, 2025	34.45	35.04	34.45	34.99	34.99	1.45%	188,824
Aug 1, 2025	34.79	34.93	34.15	34.49	34.49	-1.54%	256,403
Jul 31, 2025	35.06	35.21	34.90	35.03	35.03	-0.09%	284,684
Jul 30, 2025	35.68	35.84	34.89	35.06	35.06	-1.35%	183,594
Jul 29, 2025	35.95	36.24	35.40	35.54	35.54	-0.45%	193,402
Jul 28, 2025	35.74	35.97	35.54	35.70	35.70	0.25%	246,450
Jul 25, 2025	36.15	36.21	35.43	35.61	35.61	-1.52%	269,870
Jul 24, 2025	36.45	37.59	35.67	36.16	36.16	0.78%	536,695
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