TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	33.21	33.64	33.06	33.26	-	2.34%	309,599
Mar 20, 2026	32.65	32.84	32.24	32.50	32.50	-0.46%	3,382,289
Mar 19, 2026	32.24	32.97	32.17	32.65	32.65	0.74%	621,616
Mar 18, 2026	32.83	33.12	32.30	32.41	32.41	-1.58%	753,260
Mar 17, 2026	33.31	33.50	32.83	32.93	32.93	-0.66%	459,564
Mar 16, 2026	33.20	33.50	33.07	33.15	33.15	0.48%	353,677
Mar 13, 2026	33.21	33.66	32.60	32.99	32.99	0.15%	399,570
Mar 12, 2026	32.67	33.50	32.40	32.94	32.94	-0.54%	486,292
Mar 11, 2026	33.23	33.63	32.84	33.12	33.12	-1.31%	366,138
Mar 10, 2026	33.01	34.17	32.67	33.56	33.56	1.02%	722,391
Mar 9, 2026	32.96	33.34	32.08	33.22	33.22	-0.27%	540,820
Mar 6, 2026	33.05	33.41	32.45	33.31	33.31	-1.27%	509,129
Mar 5, 2026	33.93	34.09	33.48	33.74	33.74	-1.03%	408,873
Mar 4, 2026	34.50	34.55	34.03	34.09	34.09	-0.84%	453,236
Mar 3, 2026	33.98	34.53	33.60	34.38	34.38	-0.58%	306,289
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