TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.59	33.64	33.43	33.52	-	-0.92%	17,283
Jun 2, 2026	33.30	33.97	33.25	33.83	33.83	1.14%	411,513
Jun 1, 2026	33.81	34.01	33.24	33.45	33.45	-1.82%	482,267
May 29, 2026	33.99	34.26	33.96	34.07	34.07	0.24%	555,163
May 28, 2026	33.81	34.30	33.42	33.99	33.99	-0.15%	533,722
May 27, 2026	34.64	34.86	34.00	34.04	34.04	-1.56%	672,211
May 26, 2026	34.86	35.01	34.43	34.58	34.58	-0.14%	734,638
May 22, 2026	34.66	34.85	34.50	34.63	34.63	0.12%	484,278
May 21, 2026	34.60	34.80	34.19	34.59	34.59	-0.06%	558,378
May 20, 2026	34.13	34.82	33.86	34.61	34.61	1.53%	678,120
May 19, 2026	34.18	34.36	33.83	34.09	34.09	-0.41%	501,715
May 18, 2026	33.68	34.35	33.68	34.23	34.23	1.63%	369,973
May 15, 2026	34.08	34.40	33.40	33.68	33.68	-1.32%	535,030
May 14, 2026	34.31	34.65	34.04	34.13	34.13	0.21%	528,855
May 13, 2026	34.15	34.42	33.97	34.06	34.06	-0.44%	501,174
May 12, 2026	34.57	34.57	33.86	34.21	34.21	-1.04%	1,077,680
May 11, 2026	35.04	35.14	34.39	34.57	34.57	-1.20%	621,085
May 8, 2026	34.83	35.07	34.69	34.99	34.99	0.46%	352,550
May 7, 2026	34.92	35.14	34.65	34.83	34.83	0.20%	399,524
May 6, 2026	34.59	35.07	34.49	34.76	34.76	-0.60%	522,059
May 5, 2026	34.70	35.22	34.31	34.97	34.97	1.22%	288,362
May 4, 2026	34.75	35.19	34.47	34.55	34.55	-1.37%	461,185
May 1, 2026	35.63	36.00	35.18	35.73	35.03	0.48%	351,101
Apr 30, 2026	34.79	35.72	34.56	35.56	34.86	1.80%	390,789
Apr 29, 2026	35.68	36.09	34.84	34.93	34.25	-2.81%	502,648
Apr 28, 2026	35.98	36.21	35.78	35.94	35.24	0.50%	552,904
Apr 27, 2026	35.36	36.07	35.36	35.76	35.06	1.59%	446,643
Apr 24, 2026	35.13	36.43	35.10	35.20	34.51	-0.06%	588,410
Apr 23, 2026	34.36	35.97	34.15	35.22	34.53	-0.65%	631,552
Apr 22, 2026	35.75	36.08	35.43	35.45	34.76	-0.56%	323,174
Apr 21, 2026	36.09	36.22	35.63	35.65	34.95	-1.30%	398,309
Apr 20, 2026	36.07	36.58	36.07	36.12	35.41	-0.52%	330,655
Apr 17, 2026	35.79	36.80	35.72	36.31	35.60	2.74%	503,964
Apr 16, 2026	35.29	35.55	34.71	35.34	34.65	-0.17%	360,096
Apr 15, 2026	35.58	35.58	35.15	35.40	34.71	-0.62%	266,296
Apr 14, 2026	35.72	35.83	35.27	35.62	34.92	-0.28%	268,918
Apr 13, 2026	35.59	36.03	35.21	35.72	35.02	-0.36%	313,607
Apr 10, 2026	36.01	36.25	35.74	35.85	35.15	-0.77%	373,447
Apr 9, 2026	34.98	36.21	34.89	36.13	35.42	2.76%	429,743
Apr 8, 2026	34.76	35.23	34.76	35.16	34.47	3.29%	569,638
Apr 7, 2026	34.26	34.54	33.98	34.04	33.37	-1.28%	505,505
Apr 6, 2026	33.84	34.64	33.80	34.48	33.80	1.71%	530,344
Apr 2, 2026	33.94	34.10	33.45	33.90	33.24	-0.15%	411,872
Apr 1, 2026	33.82	34.31	33.74	33.95	33.28	0.83%	316,429
Mar 31, 2026	33.48	33.93	33.26	33.67	33.01	1.54%	720,409
Mar 30, 2026	33.31	33.54	33.11	33.43	32.51	0.81%	500,048
Mar 27, 2026	33.31	33.48	33.05	33.16	32.25	-0.72%	404,661
Mar 26, 2026	33.13	33.45	33.11	33.40	32.48	0.33%	329,581
Mar 25, 2026	33.50	33.66	33.07	33.29	32.37	-0.09%	395,966
Mar 24, 2026	32.89	33.54	32.84	33.32	32.40	0.42%	558,027