TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
35.87
-0.52 (-1.43%)
Sep 19, 2025, 4:00 PM EDT - Market closed
TowneBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 36.39 | 36.40 | 35.70 | 35.87 | 35.87 | -1.43% | 753,887 |
| Sep 18, 2025 | 35.28 | 36.39 | 35.16 | 36.39 | 36.39 | 3.56% | 290,267 |
| Sep 17, 2025 | 35.28 | 36.12 | 35.09 | 35.14 | 35.14 | 0.09% | 283,610 |
| Sep 16, 2025 | 35.41 | 35.46 | 34.97 | 35.11 | 35.11 | -1.21% | 182,140 |
| Sep 15, 2025 | 35.96 | 36.04 | 35.41 | 35.54 | 35.54 | -0.98% | 202,994 |
| Sep 12, 2025 | 36.20 | 36.20 | 35.72 | 35.89 | 35.89 | -0.86% | 218,843 |
| Sep 11, 2025 | 35.98 | 36.20 | 35.83 | 36.20 | 36.20 | 0.67% | 321,834 |
| Sep 10, 2025 | 35.91 | 36.28 | 35.73 | 35.96 | 35.96 | 0.11% | 255,888 |
| Sep 9, 2025 | 36.43 | 36.62 | 35.79 | 35.92 | 35.92 | -1.64% | 240,614 |
| Sep 8, 2025 | 36.36 | 36.54 | 35.95 | 36.52 | 36.52 | 0.44% | 394,450 |
| Sep 5, 2025 | 36.70 | 37.07 | 35.89 | 36.36 | 36.36 | -0.57% | 968,384 |
| Sep 4, 2025 | 36.29 | 36.70 | 36.09 | 36.57 | 36.57 | 1.25% | 546,062 |
| Sep 3, 2025 | 36.25 | 36.41 | 35.71 | 36.12 | 36.12 | -0.74% | 326,002 |
| Sep 2, 2025 | 36.36 | 36.54 | 35.94 | 36.39 | 36.39 | -0.82% | 264,677 |
| 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 |