TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.66	38.17	37.66	37.82	37.82	0.19%	788,183
Aug 21, 2026	37.65	37.80	37.37	37.75	37.75	0.69%	712,123
Aug 20, 2026	37.13	37.65	37.12	37.49	37.49	0.56%	482,198
Aug 19, 2026	37.68	37.77	37.19	37.28	37.28	-0.93%	691,252
Aug 18, 2026	37.69	37.79	37.40	37.63	37.63	0.11%	409,421
Aug 17, 2026	37.66	37.89	37.54	37.59	37.59	-0.61%	453,430
Aug 14, 2026	37.68	38.05	37.59	37.82	37.82	-0.03%	356,543
Aug 13, 2026	37.98	38.07	37.71	37.83	37.83	0.16%	438,366
Aug 12, 2026	37.44	37.87	37.40	37.77	37.77	0.88%	459,818
Aug 11, 2026	37.30	37.61	37.16	37.44	37.44	0.56%	431,203
Aug 10, 2026	37.20	37.47	36.98	37.23	37.23	-0.61%	449,177
Aug 7, 2026	37.65	37.69	37.35	37.46	37.46	-0.72%	468,448
Aug 6, 2026	38.68	38.68	37.69	37.73	37.73	-1.59%	536,989
Aug 5, 2026	38.85	38.85	38.19	38.34	38.34	-0.75%	481,705
Aug 4, 2026	38.20	38.83	37.94	38.63	38.63	1.28%	1,242,930
Aug 3, 2026	38.11	38.46	37.91	38.14	38.14	0.61%	853,521
Jul 31, 2026	38.21	38.28	37.80	37.91	37.91	-0.79%	631,036
Jul 30, 2026	38.74	38.98	38.18	38.21	38.21	-1.42%	558,332
Jul 29, 2026	38.29	39.03	38.29	38.76	38.76	0.32%	662,608
Jul 28, 2026	37.99	38.69	37.98	38.64	38.64	2.26%	647,111
Jul 27, 2026	36.99	37.90	36.65	37.78	37.78	3.08%	1,009,243
Jul 24, 2026	36.04	36.71	36.02	36.65	36.65	1.95%	650,973
Jul 23, 2026	34.83	36.03	34.83	35.95	35.95	-0.39%	848,396
Jul 22, 2026	36.35	36.38	35.99	36.09	36.09	-0.69%	709,356
Jul 21, 2026	36.27	36.59	35.93	36.34	36.34	-0.19%	559,879
Jul 20, 2026	36.88	37.19	36.30	36.41	36.41	-0.42%	568,357
Jul 17, 2026	36.85	37.06	36.27	36.57	36.57	-1.15%	815,822
Jul 16, 2026	36.38	37.07	36.22	36.99	36.99	2.47%	1,219,925
Jul 15, 2026	35.66	36.44	35.66	36.10	36.10	0.95%	630,949
Jul 14, 2026	35.78	36.08	35.47	35.76	35.76	-0.25%	577,809
Jul 13, 2026	35.70	36.08	35.70	35.85	35.85	0.14%	415,252
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%	1,159,316
Jul 8, 2026	35.96	36.09	35.29	35.43	35.43	-1.75%	612,043
Jul 7, 2026	36.49	36.65	36.05	36.06	36.06	-0.66%	549,845
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%	509,826
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%	523,497
Jun 29, 2026	36.09	36.41	35.84	36.26	36.26	-0.28%	680,163
Jun 26, 2026	36.07	36.61	35.78	36.36	36.36	1.42%	2,435,348
Jun 25, 2026	35.82	36.35	35.82	36.13	35.85	0.42%	466,854
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