TowneBank TOWN
NASDAQ · United States · Finance
$35.21-0.44 (-1.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.18 | -1.32% | $35.28 | $35.54 | $35.07 | 113.30K |
| 2026-09-30 | $35.65 | -0.47% | $35.88 | $36.10 | $35.41 | 642.40K |
| 2026-09-29 | $35.82 | -0.75% | $36.10 | $36.29 | $35.59 | 582.40K |
| 2026-09-28 | $36.09 | -0.74% | $36.31 | $36.39 | $36.02 | 541.70K |
| 2026-09-25 | $36.36 | -0.11% | $36.21 | $36.54 | $36.17 | 413.50K |
| 2026-09-24 | $36.40 | +0.91% | $36.24 | $36.47 | $35.93 | 466.80K |
| 2026-09-23 | $36.07 | -0.80% | $36.23 | $36.43 | $36.06 | 377.70K |
| 2026-09-22 | $36.36 | -0.93% | $36.89 | $37.17 | $36.35 | 559.70K |
| 2026-09-21 | $36.70 | -1.02% | $37.08 | $37.42 | $36.67 | 612.80K |
| 2026-09-18 | $37.08 | -0.05% | $36.92 | $37.28 | $36.48 | 875.30K |
| 2026-09-17 | $37.10 | -0.16% | $37.39 | $37.46 | $37.00 | 368.80K |
| 2026-09-16 | $37.16 | -1.12% | $37.51 | $37.66 | $36.58 | 779.80K |
| 2026-09-15 | $37.58 | +0.62% | $37.38 | $37.67 | $37.30 | 490.30K |
| 2026-09-14 | $37.35 | +0.95% | $37.08 | $37.49 | $37.05 | 597.60K |
| 2026-09-11 | $37.00 | -0.24% | $37.29 | $37.39 | $36.75 | 340.70K |
| 2026-09-10 | $37.09 | +0.62% | $36.88 | $37.10 | $36.63 | 394.70K |
| 2026-09-09 | $36.86 | -0.57% | $36.93 | $37.11 | $36.63 | 420.90K |
| 2026-09-08 | $37.07 | -1.41% | $37.48 | $37.61 | $37.04 | 431.90K |
| 2026-09-04 | $37.60 | +0.51% | $37.35 | $37.73 | $37.35 | 347.50K |
| 2026-09-03 | $37.41 | +0.38% | $37.42 | $37.79 | $37.35 | 370.30K |
| 2026-09-02 | $37.27 | +2.17% | $36.54 | $37.44 | $36.54 | 475.00K |
| 2026-09-01 | $36.48 | -1.51% | $37.04 | $37.33 | $36.33 | 603.00K |
| 2026-08-31 | $37.04 | -1.04% | $37.29 | $37.40 | $36.99 | 416.70K |
| 2026-08-28 | $37.43 | +0.16% | $37.51 | $37.64 | $37.27 | 574.50K |
| 2026-08-27 | $37.37 | -0.43% | $37.27 | $37.45 | $36.99 | 490.50K |
| 2026-08-26 | $37.53 | -0.61% | $37.85 | $37.86 | $37.37 | 479.50K |
| 2026-08-25 | $37.76 | -0.16% | $37.75 | $37.79 | $37.56 | 546.00K |
| 2026-08-24 | $37.82 | +0.19% | $37.66 | $38.17 | $37.66 | 807.80K |
| 2026-08-21 | $37.75 | +0.69% | $37.65 | $37.80 | $37.37 | 726.60K |
| 2026-08-20 | $37.49 | +0.56% | $37.13 | $37.65 | $37.12 | 482.20K |
| 2026-08-19 | $37.28 | -0.93% | $37.68 | $37.77 | $37.19 | 691.30K |
| 2026-08-18 | $37.63 | +0.11% | $37.69 | $37.79 | $37.40 | 409.40K |
| 2026-08-17 | $37.59 | -0.61% | $37.66 | $37.89 | $37.53 | 453.40K |
| 2026-08-14 | $37.82 | -0.03% | $37.68 | $38.05 | $37.59 | 356.50K |
| 2026-08-13 | $37.83 | +0.16% | $37.98 | $38.07 | $37.71 | 438.40K |
| 2026-08-12 | $37.77 | +0.88% | $37.44 | $37.87 | $37.40 | 459.80K |
| 2026-08-11 | $37.44 | +0.56% | $37.30 | $37.61 | $37.16 | 431.20K |
| 2026-08-10 | $37.23 | -0.61% | $37.20 | $37.47 | $36.98 | 449.20K |
| 2026-08-07 | $37.46 | -0.72% | $37.65 | $37.69 | $37.35 | 468.40K |
| 2026-08-06 | $37.73 | -1.59% | $38.68 | $38.68 | $37.69 | 537.00K |
| 2026-08-05 | $38.34 | -0.75% | $38.85 | $38.85 | $38.19 | 481.70K |
| 2026-08-04 | $38.63 | +1.28% | $38.20 | $38.83 | $37.94 | 1.24M |
| 2026-08-03 | $38.14 | +0.61% | $38.11 | $38.46 | $37.91 | 853.50K |
| 2026-07-31 | $37.91 | -0.79% | $38.21 | $38.28 | $37.80 | 631.00K |
| 2026-07-30 | $38.21 | -1.42% | $38.74 | $38.98 | $38.18 | 558.30K |
| 2026-07-29 | $38.76 | +0.31% | $38.29 | $39.03 | $38.29 | 662.60K |
| 2026-07-28 | $38.64 | +2.28% | $37.99 | $38.69 | $37.98 | 647.10K |
| 2026-07-27 | $37.78 | +3.08% | $36.99 | $37.90 | $36.65 | 1.01M |
| 2026-07-24 | $36.65 | +1.95% | $36.04 | $36.71 | $36.02 | 651.00K |
| 2026-07-23 | $35.95 | -0.39% | $34.83 | $36.03 | $34.83 | 848.40K |
| 2026-07-22 | $36.09 | -0.69% | $36.35 | $36.38 | $35.99 | 709.40K |
| 2026-07-21 | $36.34 | -0.19% | $36.27 | $36.59 | $35.93 | 559.90K |
| 2026-07-20 | $36.41 | -0.44% | $36.88 | $37.19 | $36.30 | 568.40K |
| 2026-07-17 | $36.57 | -1.14% | $36.85 | $37.06 | $36.27 | 815.80K |
| 2026-07-16 | $36.99 | +2.47% | $36.38 | $37.07 | $36.22 | 1.22M |
| 2026-07-15 | $36.10 | +0.95% | $35.66 | $36.44 | $35.66 | 630.90K |
| 2026-07-14 | $35.76 | -0.25% | $35.78 | $36.08 | $35.47 | 577.80K |
| 2026-07-13 | $35.85 | +0.14% | $35.70 | $36.08 | $35.70 | 415.20K |
| 2026-07-10 | $35.80 | +0.65% | $35.57 | $35.90 | $35.44 | 499.80K |
| 2026-07-09 | $35.57 | +0.40% | $35.44 | $35.94 | $35.28 | 1.16M |
| 2026-07-08 | $35.43 | -1.75% | $35.96 | $36.09 | $35.29 | 612.00K |
| 2026-07-07 | $36.06 | -0.66% | $36.49 | $36.65 | $36.05 | 549.80K |
| 2026-07-06 | $36.30 | -0.41% | $36.33 | $36.65 | $36.14 | 697.40K |
| 2026-07-02 | $36.45 | -0.65% | $36.81 | $36.95 | $36.09 | 509.80K |
| 2026-07-01 | $36.69 | +1.24% | $36.35 | $37.09 | $36.23 | 770.70K |
| 2026-06-30 | $36.24 | -0.06% | $36.25 | $36.37 | $35.95 | 523.50K |
| 2026-06-29 | $36.26 | -0.28% | $36.09 | $36.41 | $35.84 | 680.20K |
| 2026-06-26 | $36.36 | +0.64% | $36.07 | $36.61 | $35.78 | 2.44M |
| 2026-06-25 | $36.13 | +0.42% | $35.82 | $36.35 | $35.82 | 466.80K |
| 2026-06-24 | $35.98 | +1.24% | $35.54 | $36.09 | $35.29 | 550.10K |
| 2026-06-23 | $35.54 | +1.54% | $35.14 | $35.61 | $35.13 | 457.70K |
| 2026-06-22 | $35.00 | +0.84% | $34.68 | $35.18 | $34.60 | 516.10K |
| 2026-06-18 | $34.71 | +0.61% | $34.88 | $35.07 | $34.53 | 1.58M |
| 2026-06-17 | $34.50 | -1.77% | $34.95 | $35.45 | $34.15 | 669.10K |
| 2026-06-16 | $35.12 | +0.09% | $35.33 | $35.75 | $34.87 | 557.50K |
| 2026-06-15 | $35.09 | -1.63% | $36.00 | $36.07 | $34.99 | 478.10K |
| 2026-06-12 | $35.67 | +1.48% | $35.35 | $35.77 | $35.35 | 493.10K |
| 2026-06-11 | $35.15 | +0.31% | $35.16 | $35.60 | $34.91 | 464.30K |
| 2026-06-10 | $35.04 | +1.15% | $34.76 | $35.19 | $34.76 | 552.90K |
| 2026-06-09 | $34.64 | +1.58% | $34.38 | $35.11 | $34.34 | 493.20K |
| 2026-06-08 | $34.10 | -0.12% | $34.15 | $34.57 | $34.10 | 447.10K |
| 2026-06-05 | $34.14 | +0.53% | $33.96 | $34.39 | $33.91 | 793.80K |
| 2026-06-04 | $33.96 | +2.41% | $33.55 | $34.07 | $33.55 | 496.40K |
| 2026-06-03 | $33.16 | -1.98% | $33.59 | $33.64 | $33.10 | 481.80K |
| 2026-06-02 | $33.83 | +1.14% | $33.30 | $33.97 | $33.25 | 423.70K |
| 2026-06-01 | $33.45 | -1.82% | $33.81 | $34.01 | $33.24 | 488.30K |
| 2026-05-29 | $34.07 | +0.24% | $33.99 | $34.26 | $33.96 | 586.40K |
| 2026-05-28 | $33.99 | -0.15% | $33.81 | $34.30 | $33.42 | 546.00K |
| 2026-05-27 | $34.04 | -1.56% | $34.64 | $34.86 | $34.00 | 672.20K |
| 2026-05-26 | $34.58 | -0.14% | $34.86 | $35.01 | $34.43 | 734.20K |