TowneBank (TOWN)
NASDAQ: TOWN · Real-Time Price · USD
34.01
-0.24 (-0.70%)
At close: Dec 5, 2025, 4:00 PM EST
34.03
+0.02 (0.06%)
After-hours: Dec 5, 2025, 5:01 PM EST
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 |
| Sep 25, 2025 | 35.64 | 35.84 | 35.39 | 35.49 | 35.22 | -0.70% | 274,925 |
| Sep 24, 2025 | 35.60 | 35.88 | 35.38 | 35.74 | 35.47 | 0.45% | 181,597 |
| Sep 23, 2025 | 35.69 | 36.24 | 35.50 | 35.58 | 35.31 | -0.39% | 265,551 |
| Sep 22, 2025 | 35.73 | 35.84 | 35.54 | 35.72 | 35.45 | -0.42% | 210,230 |
| Sep 19, 2025 | 36.39 | 36.40 | 35.70 | 35.87 | 35.60 | -1.43% | 753,887 |
| Sep 18, 2025 | 35.28 | 36.39 | 35.16 | 36.39 | 36.11 | 3.56% | 290,267 |
| Sep 17, 2025 | 35.28 | 36.12 | 35.09 | 35.14 | 34.87 | 0.09% | 283,610 |
| Sep 16, 2025 | 35.41 | 35.46 | 34.97 | 35.11 | 34.84 | -1.21% | 182,140 |
| Sep 15, 2025 | 35.96 | 36.04 | 35.41 | 35.54 | 35.27 | -0.98% | 202,994 |
| Sep 12, 2025 | 36.20 | 36.20 | 35.72 | 35.89 | 35.62 | -0.86% | 218,843 |
| Sep 11, 2025 | 35.98 | 36.20 | 35.83 | 36.20 | 35.93 | 0.67% | 321,834 |
| Sep 10, 2025 | 35.91 | 36.28 | 35.73 | 35.96 | 35.69 | 0.11% | 255,888 |
| Sep 9, 2025 | 36.43 | 36.62 | 35.79 | 35.92 | 35.65 | -1.64% | 240,614 |
| Sep 8, 2025 | 36.36 | 36.54 | 35.95 | 36.52 | 36.24 | 0.44% | 394,450 |
| Sep 5, 2025 | 36.70 | 37.07 | 35.89 | 36.36 | 36.08 | -0.57% | 968,384 |
| Sep 4, 2025 | 36.29 | 36.70 | 36.09 | 36.57 | 36.29 | 1.25% | 546,062 |
| Sep 3, 2025 | 36.25 | 36.41 | 35.71 | 36.12 | 35.85 | -0.74% | 329,134 |
| Sep 2, 2025 | 36.36 | 36.54 | 35.94 | 36.39 | 36.11 | -0.82% | 264,677 |
| Aug 29, 2025 | 36.89 | 37.02 | 36.55 | 36.69 | 36.41 | -0.14% | 568,499 |
| Aug 28, 2025 | 36.99 | 36.99 | 36.60 | 36.74 | 36.46 | -0.35% | 279,912 |
| Aug 27, 2025 | 36.82 | 37.09 | 36.73 | 36.87 | 36.59 | -0.05% | 342,741 |
| Aug 26, 2025 | 36.71 | 37.04 | 36.60 | 36.89 | 36.61 | 0.44% | 390,291 |
| Aug 25, 2025 | 37.07 | 37.14 | 36.71 | 36.73 | 36.45 | -1.26% | 235,445 |
| Aug 22, 2025 | 35.75 | 37.30 | 35.61 | 37.20 | 36.92 | 4.79% | 644,953 |
| Aug 21, 2025 | 35.34 | 35.62 | 35.10 | 35.50 | 35.23 | 0.14% | 408,897 |
| Aug 20, 2025 | 35.61 | 35.81 | 35.21 | 35.45 | 35.18 | 0.14% | 527,860 |
| Aug 19, 2025 | 36.25 | 36.67 | 35.01 | 35.40 | 35.13 | -4.07% | 824,302 |
| Aug 18, 2025 | 36.66 | 36.94 | 36.47 | 36.90 | 36.62 | 0.41% | 149,910 |
| Aug 15, 2025 | 37.68 | 37.68 | 36.72 | 36.75 | 36.47 | -1.97% | 279,368 |
| Aug 14, 2025 | 37.07 | 37.61 | 36.96 | 37.49 | 37.21 | -0.40% | 318,959 |
| Aug 13, 2025 | 36.82 | 37.65 | 36.80 | 37.64 | 37.35 | 2.76% | 339,149 |
| Aug 12, 2025 | 35.53 | 36.67 | 35.53 | 36.63 | 36.35 | 3.97% | 248,374 |
| Aug 11, 2025 | 35.26 | 35.46 | 35.09 | 35.23 | 34.96 | -0.20% | 132,342 |
| Aug 8, 2025 | 35.16 | 35.37 | 34.86 | 35.30 | 35.03 | 1.06% | 148,149 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.87 | 34.93 | 34.67 | -1.22% | 209,154 |
| Aug 6, 2025 | 35.34 | 35.42 | 35.06 | 35.36 | 35.09 | 0.37% | 204,604 |
| Aug 5, 2025 | 35.08 | 35.26 | 34.49 | 35.23 | 34.96 | 0.69% | 244,413 |
| Aug 4, 2025 | 34.45 | 35.04 | 34.45 | 34.99 | 34.72 | 1.45% | 188,824 |
| Aug 1, 2025 | 34.79 | 34.93 | 34.15 | 34.49 | 34.23 | -1.54% | 256,403 |
| Jul 31, 2025 | 35.06 | 35.21 | 34.90 | 35.03 | 34.76 | -0.09% | 284,684 |
| Jul 30, 2025 | 35.68 | 35.84 | 34.89 | 35.06 | 34.79 | -1.35% | 183,594 |
| Jul 29, 2025 | 35.95 | 36.24 | 35.40 | 35.54 | 35.27 | -0.45% | 193,402 |
| Jul 28, 2025 | 35.74 | 35.97 | 35.54 | 35.70 | 35.43 | 0.25% | 246,450 |
| Jul 25, 2025 | 36.15 | 36.21 | 35.43 | 35.61 | 35.34 | -1.52% | 269,870 |
| Jul 24, 2025 | 36.45 | 37.59 | 35.67 | 36.16 | 35.89 | 0.78% | 536,695 |
| Jul 23, 2025 | 36.04 | 36.04 | 35.50 | 35.88 | 35.61 | 0.50% | 291,247 |
| Jul 22, 2025 | 35.84 | 36.19 | 35.62 | 35.70 | 35.43 | -0.22% | 304,942 |
| Jul 21, 2025 | 35.98 | 36.20 | 35.77 | 35.78 | 35.51 | -0.42% | 166,354 |
| Jul 18, 2025 | 36.35 | 36.51 | 35.68 | 35.93 | 35.66 | -0.86% | 260,458 |
| Jul 17, 2025 | 35.37 | 36.27 | 35.37 | 36.24 | 35.97 | 2.08% | 317,004 |