TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.21	34.50	34.00	34.35	34.35	-0.26%	506,484
Jun 26, 2025	33.82	34.49	33.82	34.44	34.17	1.86%	316,388
Jun 25, 2025	34.18	34.18	33.77	33.81	33.55	-0.94%	214,738
Jun 24, 2025	34.08	34.50	34.08	34.13	33.86	0.59%	248,028
Jun 23, 2025	32.67	33.94	32.67	33.93	33.67	3.38%	235,362
Jun 20, 2025	32.88	33.08	32.73	32.82	32.56	0.12%	466,572
Jun 18, 2025	32.46	33.04	32.46	32.78	32.52	0.61%	224,758
Jun 17, 2025	32.71	32.89	32.50	32.58	32.33	-0.82%	191,416
Jun 16, 2025	33.52	33.63	32.72	32.85	32.59	-1.20%	214,705
Jun 13, 2025	33.67	33.70	33.17	33.25	32.99	-2.49%	181,341
Jun 12, 2025	34.20	34.24	33.73	34.10	33.83	-0.41%	187,099
Jun 11, 2025	34.71	34.82	34.21	34.24	33.97	-0.98%	260,099
Jun 10, 2025	34.55	34.90	34.54	34.58	34.31	0.52%	335,600
Jun 9, 2025	34.18	34.68	34.02	34.40	34.13	0.58%	220,729
Jun 6, 2025	33.87	34.28	33.85	34.20	33.93	1.85%	180,706
Jun 5, 2025	33.68	33.74	33.36	33.58	33.32	-0.33%	254,312
Jun 4, 2025	34.38	34.52	33.66	33.69	33.43	-2.06%	232,329
Jun 3, 2025	34.19	34.59	34.03	34.40	34.13	0.15%	229,806
Jun 2, 2025	34.43	34.43	33.99	34.35	34.08	-0.61%	312,626
May 30, 2025	34.44	34.73	34.30	34.56	34.29	-	397,609
May 29, 2025	34.31	34.57	34.22	34.56	34.29	0.70%	154,748
May 28, 2025	34.59	34.89	34.28	34.32	34.05	-1.18%	249,375
May 27, 2025	34.27	34.74	34.03	34.73	34.46	2.36%	187,547
May 23, 2025	33.68	34.09	33.63	33.93	33.67	-0.91%	222,866
May 22, 2025	34.29	34.58	34.20	34.24	33.97	-1.01%	235,224
May 21, 2025	34.95	35.06	34.52	34.59	34.32	-1.93%	242,429
May 20, 2025	35.21	35.30	35.13	35.27	35.00	-0.06%	233,152
May 19, 2025	34.99	35.34	34.77	35.29	35.02	0.28%	235,139
May 16, 2025	35.12	35.28	34.93	35.19	34.92	-0.17%	251,107
May 15, 2025	34.88	35.35	34.78	35.25	34.98	1.21%	137,241
May 14, 2025	34.73	34.98	34.54	34.83	34.56	-0.14%	162,336
May 13, 2025	34.98	34.98	34.71	34.88	34.61	0.32%	150,072
May 12, 2025	35.01	35.31	34.72	34.77	34.50	2.75%	280,520
May 9, 2025	33.96	34.02	33.74	33.84	33.58	-0.44%	144,316
May 8, 2025	33.68	34.17	33.55	33.99	33.73	1.58%	199,287
May 7, 2025	33.59	34.00	33.22	33.46	33.20	0.21%	230,474
May 6, 2025	33.56	33.75	33.21	33.39	33.13	-1.36%	210,841
May 5, 2025	33.45	34.13	33.45	33.85	33.59	0.09%	224,969
May 2, 2025	33.34	33.89	33.14	33.82	33.56	2.55%	174,804
May 1, 2025	32.99	33.25	32.70	32.98	32.72	0.09%	296,531
Apr 30, 2025	32.77	33.01	32.46	32.95	32.69	-0.87%	276,284
Apr 29, 2025	32.78	33.25	32.33	33.24	32.98	1.03%	249,014
Apr 28, 2025	32.98	33.04	32.61	32.90	32.64	0.18%	172,817
Apr 25, 2025	32.68	32.86	32.46	32.84	32.58	-0.51%	183,754
Apr 24, 2025	32.49	33.02	32.01	33.01	32.75	1.32%	255,635
Apr 23, 2025	32.74	33.35	32.34	32.58	32.33	1.31%	229,751
Apr 22, 2025	31.50	32.29	31.18	32.16	31.91	2.78%	232,991
Apr 21, 2025	31.57	31.57	31.04	31.29	31.05	-1.60%	357,542
Apr 17, 2025	31.44	31.84	30.87	31.80	31.55	0.98%	279,521
Apr 16, 2025	31.45	31.73	31.16	31.49	31.24	0.25%	204,150