TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	35.66	36.44	35.66	36.10	36.10	0.95%	630,646
Jul 14, 2026	35.78	36.08	35.47	35.76	35.76	-0.25%	577,807
Jul 13, 2026	35.70	36.08	35.70	35.85	35.85	0.14%	415,166
Jul 10, 2026	35.57	35.90	35.44	35.80	35.80	0.65%	499,778
Jul 9, 2026	35.44	35.94	35.28	35.57	35.57	0.40%	1,159,116
Jul 8, 2026	35.96	36.09	35.29	35.43	35.43	-1.75%	612,041
Jul 7, 2026	36.49	36.65	36.05	36.06	36.06	-0.66%	549,833
Jul 6, 2026	36.33	36.65	36.14	36.30	36.30	-0.41%	697,411
Jul 2, 2026	36.81	36.95	36.09	36.45	36.45	-0.65%	509,812
Jul 1, 2026	36.35	37.09	36.23	36.69	36.69	1.24%	770,711
Jun 30, 2026	36.25	36.37	35.95	36.24	36.24	-0.06%	520,330
Jun 29, 2026	36.09	36.41	35.84	36.26	36.26	-0.28%	616,768
Jun 26, 2026	36.07	36.61	35.78	36.36	36.36	1.42%	2,375,699
Jun 25, 2026	35.82	36.35	35.82	36.13	35.85	0.42%	401,844
Jun 24, 2026	35.54	36.09	35.30	35.98	35.70	1.24%	550,103
Jun 23, 2026	35.14	35.61	35.13	35.54	35.26	1.54%	457,698
Jun 22, 2026	34.68	35.18	34.60	35.00	34.73	0.84%	516,290
Jun 18, 2026	34.88	35.07	34.53	34.71	34.44	0.61%	1,584,471
Jun 17, 2026	34.95	35.45	34.15	34.50	34.23	-1.77%	669,121
Jun 16, 2026	35.33	35.75	34.87	35.12	34.85	0.09%	557,515
Jun 15, 2026	36.00	36.07	34.99	35.09	34.82	-1.63%	478,061
Jun 12, 2026	35.35	35.77	35.35	35.67	35.39	1.48%	493,111
Jun 11, 2026	35.16	35.60	34.91	35.15	34.88	0.31%	464,386
Jun 10, 2026	34.76	35.19	34.76	35.04	34.77	1.15%	552,941
Jun 9, 2026	34.38	35.11	34.34	34.64	34.37	1.58%	493,231
Jun 8, 2026	34.15	34.57	34.10	34.10	33.84	-0.12%	447,097
Jun 5, 2026	33.96	34.39	33.91	34.14	33.88	0.53%	793,846
Jun 4, 2026	33.55	34.07	33.55	33.96	33.70	2.41%	496,433
Jun 3, 2026	33.59	33.64	33.10	33.16	32.90	-1.98%	481,843
Jun 2, 2026	33.30	33.97	33.25	33.83	33.57	1.14%	423,711
Jun 1, 2026	33.81	34.01	33.24	33.45	33.19	-1.82%	488,406
May 29, 2026	33.99	34.26	33.96	34.07	33.81	0.24%	586,367
May 28, 2026	33.81	34.30	33.42	33.99	33.73	-0.15%	546,007
May 27, 2026	34.64	34.86	34.00	34.04	33.78	-1.56%	672,211
May 26, 2026	34.86	35.01	34.43	34.58	34.31	-0.14%	734,638
May 22, 2026	34.66	34.85	34.50	34.63	34.36	0.12%	484,278
May 21, 2026	34.60	34.80	34.19	34.59	34.32	-0.06%	558,378
May 20, 2026	34.13	34.82	33.86	34.61	34.34	1.53%	678,120
May 19, 2026	34.18	34.36	33.83	34.09	33.83	-0.41%	501,715
May 18, 2026	33.68	34.35	33.68	34.23	33.96	1.63%	369,973
May 15, 2026	34.08	34.40	33.40	33.68	33.42	-1.32%	535,030
May 14, 2026	34.31	34.65	34.04	34.13	33.87	0.21%	528,855
May 13, 2026	34.15	34.42	33.97	34.06	33.80	-0.44%	501,174
May 12, 2026	34.57	34.57	33.86	34.21	33.94	-1.04%	1,077,680
May 11, 2026	35.04	35.14	34.39	34.57	34.30	-1.20%	621,085
May 8, 2026	34.83	35.07	34.69	34.99	34.72	0.46%	352,550
May 7, 2026	34.92	35.14	34.65	34.83	34.56	0.20%	399,524
May 6, 2026	34.59	35.07	34.49	34.76	34.49	-0.60%	522,059
May 5, 2026	34.70	35.22	34.31	34.97	34.70	1.22%	288,362
May 4, 2026	34.75	35.19	34.47	34.55	34.28	-1.37%	461,185