TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.10	36.48	35.89	36.03	36.03	0.45%	551,929
Oct 1, 2026	35.53	35.90	35.07	35.87	35.87	0.62%	525,278
Sep 30, 2026	35.88	36.10	35.41	35.65	35.65	-0.47%	642,430
Sep 29, 2026	36.10	36.29	35.59	35.82	35.82	-0.75%	582,447
Sep 28, 2026	36.31	36.39	36.02	36.09	36.09	-0.74%	541,725
Sep 25, 2026	36.21	36.54	36.17	36.36	36.36	0.66%	413,505
Sep 24, 2026	36.24	36.47	35.93	36.40	36.12	0.91%	466,841
Sep 23, 2026	36.23	36.43	36.06	36.07	35.79	-0.80%	377,676
Sep 22, 2026	36.89	37.17	36.35	36.36	36.08	-0.93%	559,730
Sep 21, 2026	37.08	37.42	36.67	36.70	36.42	-1.02%	612,771
Sep 18, 2026	36.92	37.28	36.48	37.08	36.79	-0.05%	875,319
Sep 17, 2026	37.39	37.46	37.00	37.10	36.81	-0.16%	368,772
Sep 16, 2026	37.51	37.66	36.58	37.16	36.87	-1.12%	779,771
Sep 15, 2026	37.38	37.67	37.30	37.58	37.29	0.62%	490,319
Sep 14, 2026	37.08	37.49	37.05	37.35	37.06	0.95%	597,604
Sep 11, 2026	37.29	37.39	36.75	37.00	36.72	-0.24%	340,732
Sep 10, 2026	36.88	37.10	36.63	37.09	36.80	0.62%	394,681
Sep 9, 2026	36.93	37.11	36.63	36.86	36.58	-0.57%	420,856
Sep 8, 2026	37.48	37.61	37.04	37.07	36.78	-1.40%	431,921
Sep 4, 2026	37.35	37.73	37.35	37.60	37.31	0.49%	347,499
Sep 3, 2026	37.42	37.79	37.35	37.41	37.12	0.38%	370,351
Sep 2, 2026	36.54	37.44	36.54	37.27	36.98	2.17%	475,005
Sep 1, 2026	37.04	37.33	36.33	36.48	36.20	-1.51%	603,049
Aug 31, 2026	37.29	37.40	36.99	37.04	36.76	-1.04%	416,703
Aug 28, 2026	37.51	37.64	37.27	37.43	37.14	0.16%	574,546
Aug 27, 2026	37.27	37.45	36.99	37.37	37.08	-0.43%	490,487
Aug 26, 2026	37.85	37.86	37.37	37.53	37.24	-0.61%	479,500
Aug 25, 2026	37.75	37.79	37.56	37.76	37.47	-0.16%	545,968
Aug 24, 2026	37.66	38.17	37.66	37.82	37.53	0.19%	807,754
Aug 21, 2026	37.65	37.80	37.37	37.75	37.46	0.69%	726,566
Aug 20, 2026	37.13	37.65	37.12	37.49	37.20	0.56%	482,199
Aug 19, 2026	37.68	37.77	37.19	37.28	36.99	-0.93%	691,253
Aug 18, 2026	37.69	37.79	37.40	37.63	37.34	0.11%	409,422
Aug 17, 2026	37.66	37.89	37.54	37.59	37.30	-0.61%	453,430
Aug 14, 2026	37.68	38.05	37.59	37.82	37.53	-0.03%	356,545
Aug 13, 2026	37.98	38.07	37.71	37.83	37.54	0.16%	438,367
Aug 12, 2026	37.44	37.87	37.40	37.77	37.48	0.88%	459,818
Aug 11, 2026	37.30	37.61	37.16	37.44	37.15	0.56%	431,203
Aug 10, 2026	37.20	37.47	36.98	37.23	36.94	-0.61%	449,177
Aug 7, 2026	37.65	37.69	37.35	37.46	37.17	-0.72%	468,448
Aug 6, 2026	38.68	38.68	37.69	37.73	37.44	-1.59%	536,989
Aug 5, 2026	38.85	38.85	38.19	38.34	38.05	-0.75%	481,705
Aug 4, 2026	38.20	38.83	37.94	38.63	38.33	1.28%	1,242,930
Aug 3, 2026	38.11	38.46	37.91	38.14	37.85	0.61%	853,521
Jul 31, 2026	38.21	38.28	37.80	37.91	37.62	-0.79%	631,036
Jul 30, 2026	38.74	38.98	38.18	38.21	37.92	-1.42%	558,332
Jul 29, 2026	38.29	39.03	38.29	38.76	38.46	0.32%	662,608
Jul 28, 2026	37.99	38.69	37.98	38.64	38.34	2.26%	647,111
Jul 27, 2026	36.99	37.90	36.65	37.78	37.49	3.08%	1,009,243
Jul 24, 2026	36.04	36.71	36.02	36.65	36.37	1.95%	650,973