TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.96	32.96	32.08	32.36	-	-2.85%	159,384
Mar 6, 2026	33.05	33.41	32.45	33.31	33.31	-1.27%	509,129
Mar 5, 2026	33.93	34.09	33.48	33.74	33.74	-1.03%	408,873
Mar 4, 2026	34.50	34.55	34.03	34.09	34.09	-0.84%	453,236
Mar 3, 2026	33.98	34.53	33.60	34.38	34.38	-0.58%	306,289
Mar 2, 2026	33.98	34.92	33.41	34.58	34.58	0.93%	571,934
Feb 27, 2026	34.92	35.29	34.09	34.26	34.26	-3.27%	481,093
Feb 26, 2026	35.28	36.06	34.97	35.42	35.42	1.03%	334,829
Feb 25, 2026	34.69	35.19	34.46	35.06	35.06	1.68%	306,508
Feb 24, 2026	34.50	34.69	34.15	34.48	34.48	-0.09%	271,680
Feb 23, 2026	36.02	36.49	34.26	34.51	34.51	-4.03%	336,650
Feb 20, 2026	35.81	36.15	35.47	35.96	35.96	0.50%	266,982
Feb 19, 2026	35.65	35.83	35.39	35.78	35.78	-0.25%	248,837
Feb 18, 2026	36.49	36.71	35.74	35.87	35.87	-1.73%	576,769
Feb 17, 2026	36.37	36.65	35.96	36.50	36.50	0.80%	356,847
Feb 13, 2026	35.88	36.48	35.45	36.21	36.21	0.70%	358,247
Feb 12, 2026	36.08	36.17	34.96	35.96	35.96	0.64%	497,828
Feb 11, 2026	36.73	37.07	35.60	35.73	35.73	-2.38%	348,530
Feb 10, 2026	36.84	37.15	36.39	36.60	36.60	-1.05%	1,028,236
Feb 9, 2026	37.54	37.86	36.94	36.99	36.99	-1.75%	569,387
Feb 6, 2026	37.19	37.79	37.19	37.65	37.65	1.51%	576,014
Feb 5, 2026	37.27	37.66	36.73	37.09	37.09	-0.38%	431,207
Feb 4, 2026	36.62	37.69	36.62	37.23	37.23	2.25%	606,385
Feb 3, 2026	35.70	36.70	35.67	36.41	36.41	2.10%	538,082
Feb 2, 2026	35.00	35.78	34.74	35.66	35.66	1.89%	609,645
Jan 30, 2026	35.41	36.39	34.64	35.00	35.00	-1.41%	711,578
Jan 29, 2026	35.75	35.90	34.34	35.50	35.50	-1.50%	1,229,461
Jan 28, 2026	36.14	36.36	35.80	36.04	36.04	-0.58%	410,201
Jan 27, 2026	36.13	36.40	36.03	36.25	36.25	0.28%	361,347
Jan 26, 2026	35.86	36.22	35.63	36.15	36.15	0.81%	509,625
Jan 23, 2026	37.00	37.04	35.59	35.86	35.86	-3.58%	482,958
Jan 22, 2026	36.53	37.37	35.97	37.19	37.19	1.81%	450,490
Jan 21, 2026	35.38	36.84	35.20	36.53	36.53	3.84%	816,706
Jan 20, 2026	34.62	35.32	34.62	35.18	35.18	0.31%	685,962
Jan 16, 2026	35.20	35.49	34.95	35.07	35.07	-0.68%	466,508
Jan 15, 2026	34.38	35.53	34.38	35.31	35.31	2.71%	442,124
Jan 14, 2026	34.02	34.52	33.88	34.38	34.38	1.06%	397,901
Jan 13, 2026	34.35	34.45	33.84	34.02	34.02	-0.85%	260,263
Jan 12, 2026	34.36	34.59	34.16	34.31	34.31	-1.24%	271,992
Jan 9, 2026	35.25	35.51	34.59	34.74	34.74	-1.19%	270,635
Jan 8, 2026	34.03	35.39	34.03	35.16	35.16	3.17%	333,385
Jan 7, 2026	34.39	34.54	33.88	34.08	34.08	-0.90%	349,961
Jan 6, 2026	33.81	34.60	33.57	34.39	34.39	1.42%	444,576
Jan 5, 2026	33.05	34.25	33.05	33.91	33.91	2.08%	331,768
Jan 2, 2026	33.41	33.46	32.82	33.22	33.22	-0.45%	304,675
Dec 31, 2025	33.62	33.85	33.37	33.37	33.37	-0.68%	400,093
Dec 30, 2025	33.57	33.68	33.45	33.60	33.60	-0.03%	303,923
Dec 29, 2025	33.76	33.90	33.47	33.61	33.61	-0.24%	265,361
Dec 26, 2025	33.73	33.80	33.47	33.69	33.69	-0.97%	351,830
Dec 24, 2025	34.31	34.45	33.88	34.02	33.75	-0.61%	238,491
Dec 23, 2025	34.63	34.78	34.23	34.23	33.96	-1.21%	360,531
Dec 22, 2025	34.93	35.29	34.62	34.65	34.38	-0.80%	404,745
Dec 19, 2025	35.77	35.93	34.71	34.93	34.65	-2.62%	683,350
Dec 18, 2025	35.71	36.15	35.54	35.87	35.59	0.70%	399,498
Dec 17, 2025	35.38	35.88	35.38	35.62	35.34	0.37%	729,521
Dec 16, 2025	35.62	35.65	35.27	35.49	35.21	-0.08%	369,425
Dec 15, 2025	35.66	35.70	35.26	35.52	35.24	0.11%	402,022
Dec 12, 2025	35.50	35.60	35.22	35.48	35.20	0.25%	363,733
Dec 11, 2025	35.30	35.68	35.14	35.39	35.11	0.37%	347,995
Dec 10, 2025	34.45	35.48	34.40	35.26	34.98	2.53%	562,619
Dec 9, 2025	34.41	34.79	34.28	34.39	34.12	0.20%	261,830
Dec 8, 2025	34.23	34.53	34.13	34.32	34.05	0.85%	338,543
Dec 5, 2025	34.27	34.43	33.95	34.03	33.76	-0.64%	277,751
Dec 4, 2025	33.99	34.58	33.90	34.25	33.98	0.59%	371,367
Dec 3, 2025	33.77	34.14	33.62	34.05	33.78	1.19%	388,065
Dec 2, 2025	34.00	34.10	33.58	33.65	33.38	-0.77%	300,263
Dec 1, 2025	33.33	34.15	33.33	33.91	33.64	1.07%	278,476
Nov 28, 2025	33.66	33.78	33.39	33.55	33.28	-0.33%	143,058
Nov 26, 2025	33.78	33.86	33.50	33.66	33.39	-0.41%	273,849
Nov 25, 2025	33.04	34.06	33.04	33.80	33.53	2.83%	332,751
Nov 24, 2025	32.94	33.15	32.65	32.87	32.61	-0.66%	360,186
Nov 21, 2025	32.38	33.46	32.38	33.09	32.83	2.35%	452,874
Nov 20, 2025	32.61	32.98	32.12	32.33	32.07	0.12%	231,813
Nov 19, 2025	32.12	32.37	31.97	32.29	32.03	0.53%	226,624
Nov 18, 2025	31.99	32.60	31.99	32.12	31.87	0.31%	247,223
Nov 17, 2025	33.22	33.23	31.91	32.02	31.77	-3.61%	238,841
Nov 14, 2025	33.04	33.30	32.61	33.22	32.96	0.39%	317,200
Nov 13, 2025	33.32	33.59	32.94	33.09	32.83	-0.90%	175,209
Nov 12, 2025	33.32	33.68	33.32	33.39	33.13	0.21%	146,584
Nov 11, 2025	32.91	33.49	32.91	33.32	33.06	0.51%	222,089
Nov 10, 2025	33.09	33.33	32.61	33.15	32.89	0.48%	221,813
Nov 7, 2025	32.86	33.07	32.52	32.99	32.73	0.43%	499,710
Nov 6, 2025	32.60	32.92	32.48	32.85	32.59	0.27%	207,874
Nov 5, 2025	32.68	33.14	32.62	32.76	32.50	0.55%	356,053
Nov 4, 2025	32.41	32.69	32.14	32.58	32.32	-	267,585
Nov 3, 2025	32.45	32.75	31.97	32.58	32.32	0.22%	220,317
Oct 31, 2025	32.42	32.65	32.19	32.51	32.25	-0.55%	283,226
Oct 30, 2025	32.51	33.01	32.49	32.69	32.43	0.34%	267,214
Oct 29, 2025	33.10	33.77	32.38	32.58	32.32	-2.19%	499,039
Oct 28, 2025	33.33	33.44	33.08	33.31	33.05	-0.18%	231,950
Oct 27, 2025	33.69	33.86	33.31	33.37	33.11	-0.98%	259,753
Oct 24, 2025	33.07	33.74	32.77	33.70	33.43	2.74%	299,868
Oct 23, 2025	33.36	33.56	32.30	32.80	32.54	-2.44%	413,791
Oct 22, 2025	33.42	34.02	33.42	33.62	33.35	0.21%	364,830
Oct 21, 2025	33.49	33.80	33.35	33.55	33.28	0.21%	210,881
Oct 20, 2025	33.76	33.90	33.03	33.48	33.21	-0.83%	591,238
Oct 17, 2025	32.74	33.89	32.59	33.76	33.49	3.84%	650,842
Oct 16, 2025	33.44	33.46	31.92	32.51	32.25	-3.22%	608,633
Oct 15, 2025	34.00	34.26	33.29	33.59	33.32	-1.12%	266,419
Oct 14, 2025	33.06	34.21	33.06	33.97	33.70	2.38%	318,210