TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	38.20	38.83	37.94	38.63	38.63	1.28%	1,242,110
Aug 3, 2026	38.11	38.46	37.91	38.14	38.14	0.61%	837,110
Jul 31, 2026	38.21	38.28	37.80	37.91	37.91	-0.79%	631,013
Jul 30, 2026	38.74	38.98	38.18	38.21	38.21	-1.42%	544,172
Jul 29, 2026	38.29	39.03	38.29	38.76	38.76	0.32%	652,866
Jul 28, 2026	37.99	38.69	37.98	38.64	38.64	2.26%	637,370
Jul 27, 2026	36.99	37.90	36.65	37.78	37.78	3.08%	1,009,240
Jul 24, 2026	36.04	36.71	36.02	36.65	36.65	1.95%	650,971
Jul 23, 2026	34.83	36.03	34.83	35.95	35.95	-0.39%	847,832
Jul 22, 2026	36.35	36.38	35.99	36.09	36.09	-0.69%	708,792
Jul 21, 2026	36.27	36.59	35.93	36.34	36.34	-0.19%	559,878
Jul 20, 2026	36.88	37.19	36.30	36.41	36.41	-0.42%	568,356
Jul 17, 2026	36.85	37.06	36.27	36.57	36.57	-1.15%	814,203
Jul 16, 2026	36.38	37.07	36.22	36.99	36.99	2.47%	1,219,822
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