TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.27	34.43	33.95	34.03	34.03	-0.64%	277,698
Dec 4, 2025	33.99	34.58	33.90	34.25	34.25	0.59%	371,367
Dec 3, 2025	33.77	34.14	33.62	34.05	34.05	1.19%	388,065
Dec 2, 2025	34.00	34.10	33.58	33.65	33.65	-0.77%	300,260
Dec 1, 2025	33.33	34.15	33.33	33.91	33.91	1.07%	223,135
Nov 28, 2025	33.66	33.78	33.39	33.55	33.55	-0.33%	143,058
Nov 26, 2025	33.78	33.86	33.50	33.66	33.66	-0.41%	270,888
Nov 25, 2025	33.04	34.06	33.04	33.80	33.80	2.83%	332,751
Nov 24, 2025	32.94	33.15	32.65	32.87	32.87	-0.66%	357,537
Nov 21, 2025	32.38	33.46	32.38	33.09	33.09	2.35%	442,439
Nov 20, 2025	32.61	32.98	32.12	32.33	32.33	0.12%	231,813
Nov 19, 2025	32.12	32.37	31.97	32.29	32.29	0.53%	226,624
Nov 18, 2025	31.99	32.60	31.99	32.12	32.12	0.31%	247,223
Nov 17, 2025	33.22	33.23	31.91	32.02	32.02	-3.61%	238,841
Nov 14, 2025	33.04	33.30	32.61	33.22	33.22	0.39%	317,200
Nov 13, 2025	33.32	33.59	32.94	33.09	33.09	-0.90%	175,209
Nov 12, 2025	33.32	33.68	33.32	33.39	33.39	0.21%	146,584
Nov 11, 2025	32.91	33.49	32.91	33.32	33.32	0.51%	222,089
Nov 10, 2025	33.09	33.33	32.61	33.15	33.15	0.48%	221,813
Nov 7, 2025	32.86	33.07	32.52	32.99	32.99	0.43%	499,710
Nov 6, 2025	32.60	32.92	32.48	32.85	32.85	0.27%	207,874
Nov 5, 2025	32.68	33.14	32.62	32.76	32.76	0.55%	356,053
Nov 4, 2025	32.41	32.69	32.14	32.58	32.58	-	267,585
Nov 3, 2025	32.45	32.75	31.97	32.58	32.58	0.22%	220,317
Oct 31, 2025	32.42	32.65	32.19	32.51	32.51	-0.55%	283,226
Oct 30, 2025	32.51	33.01	32.49	32.69	32.69	0.34%	267,214
Oct 29, 2025	33.10	33.77	32.38	32.58	32.58	-2.19%	499,039
Oct 28, 2025	33.33	33.44	33.08	33.31	33.31	-0.18%	231,950
Oct 27, 2025	33.69	33.86	33.31	33.37	33.37	-0.98%	259,753
Oct 24, 2025	33.07	33.74	32.77	33.70	33.70	2.74%	299,868
Oct 23, 2025	33.36	33.56	32.30	32.80	32.80	-2.44%	413,791
Oct 22, 2025	33.42	34.02	33.42	33.62	33.62	0.21%	364,830
Oct 21, 2025	33.49	33.80	33.35	33.55	33.55	0.21%	210,881
Oct 20, 2025	33.76	33.90	33.03	33.48	33.48	-0.83%	591,238
Oct 17, 2025	32.74	33.89	32.59	33.76	33.76	3.84%	650,842
Oct 16, 2025	33.44	33.46	31.92	32.51	32.51	-3.22%	608,633
Oct 15, 2025	34.00	34.26	33.29	33.59	33.59	-1.12%	266,419
Oct 14, 2025	33.06	34.21	33.06	33.97	33.97	2.38%	318,210
Oct 13, 2025	32.83	33.27	32.58	33.18	33.18	2.16%	284,221
Oct 10, 2025	33.89	34.12	32.43	32.48	32.48	-3.56%	456,557
Oct 9, 2025	33.75	33.75	33.19	33.68	33.68	0.03%	265,836
Oct 8, 2025	34.21	34.21	33.60	33.67	33.67	-1.09%	262,060
Oct 7, 2025	34.32	34.62	33.99	34.04	34.04	-0.96%	258,978
Oct 6, 2025	34.61	34.88	34.16	34.37	34.37	-0.17%	229,166
Oct 3, 2025	34.19	34.73	34.19	34.43	34.43	0.47%	228,034
Oct 2, 2025	34.12	34.42	33.93	34.27	34.27	0.15%	299,739
Oct 1, 2025	34.43	34.64	34.03	34.22	34.22	-1.01%	306,028
Sep 30, 2025	34.75	35.00	34.23	34.57	34.57	-0.52%	283,777
Sep 29, 2025	35.38	35.38	34.66	34.75	34.75	-2.36%	248,497
Sep 26, 2025	35.66	35.88	35.42	35.59	35.32	0.28%	297,865