TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.07	36.61	35.78	36.36	36.36	1.42%	2,375,699
Jun 25, 2026	35.82	36.35	35.82	36.13	35.85	0.42%	401,844
Jun 24, 2026	35.54	36.09	35.30	35.98	35.70	1.24%	550,103
Jun 23, 2026	35.14	35.61	35.13	35.54	35.26	1.54%	457,698
Jun 22, 2026	34.68	35.18	34.60	35.00	34.73	0.84%	516,290
Jun 18, 2026	34.88	35.07	34.53	34.71	34.44	0.61%	1,584,471
Jun 17, 2026	34.95	35.45	34.15	34.50	34.23	-1.77%	669,121
Jun 16, 2026	35.33	35.75	34.87	35.12	34.85	0.09%	557,515
Jun 15, 2026	36.00	36.07	34.99	35.09	34.82	-1.63%	478,061
Jun 12, 2026	35.35	35.77	35.35	35.67	35.39	1.48%	493,111
Jun 11, 2026	35.16	35.60	34.91	35.15	34.88	0.31%	464,386
Jun 10, 2026	34.76	35.19	34.76	35.04	34.77	1.15%	552,941
Jun 9, 2026	34.38	35.11	34.34	34.64	34.37	1.58%	493,231
Jun 8, 2026	34.15	34.57	34.10	34.10	33.84	-0.12%	447,097
Jun 5, 2026	33.96	34.39	33.91	34.14	33.88	0.53%	793,846
Jun 4, 2026	33.55	34.07	33.55	33.96	33.70	2.41%	496,433
Jun 3, 2026	33.59	33.64	33.10	33.16	32.90	-1.98%	481,843
Jun 2, 2026	33.30	33.97	33.25	33.83	33.57	1.14%	423,711
Jun 1, 2026	33.81	34.01	33.24	33.45	33.19	-1.82%	488,406
May 29, 2026	33.99	34.26	33.96	34.07	33.81	0.24%	586,367
May 28, 2026	33.81	34.30	33.42	33.99	33.73	-0.15%	546,007
May 27, 2026	34.64	34.86	34.00	34.04	33.78	-1.56%	672,211
May 26, 2026	34.86	35.01	34.43	34.58	34.31	-0.14%	734,638
May 22, 2026	34.66	34.85	34.50	34.63	34.36	0.12%	484,278
May 21, 2026	34.60	34.80	34.19	34.59	34.32	-0.06%	558,378
May 20, 2026	34.13	34.82	33.86	34.61	34.34	1.53%	678,120
May 19, 2026	34.18	34.36	33.83	34.09	33.83	-0.41%	501,715
May 18, 2026	33.68	34.35	33.68	34.23	33.96	1.63%	369,973
May 15, 2026	34.08	34.40	33.40	33.68	33.42	-1.32%	535,030
May 14, 2026	34.31	34.65	34.04	34.13	33.87	0.21%	528,855
May 13, 2026	34.15	34.42	33.97	34.06	33.80	-0.44%	501,174
May 12, 2026	34.57	34.57	33.86	34.21	33.94	-1.04%	1,077,680
May 11, 2026	35.04	35.14	34.39	34.57	34.30	-1.20%	621,085
May 8, 2026	34.83	35.07	34.69	34.99	34.72	0.46%	352,550
May 7, 2026	34.92	35.14	34.65	34.83	34.56	0.20%	399,524
May 6, 2026	34.59	35.07	34.49	34.76	34.49	-0.60%	522,059
May 5, 2026	34.70	35.22	34.31	34.97	34.70	1.22%	288,362
May 4, 2026	34.75	35.19	34.47	34.55	34.28	-1.37%	461,185
May 1, 2026	35.63	36.00	35.18	35.73	34.76	0.48%	351,101
Apr 30, 2026	34.79	35.72	34.56	35.56	34.59	1.80%	390,789
Apr 29, 2026	35.68	36.09	34.84	34.93	33.98	-2.81%	502,648
Apr 28, 2026	35.98	36.21	35.78	35.94	34.96	0.50%	552,904
Apr 27, 2026	35.36	36.07	35.36	35.76	34.79	1.59%	446,643
Apr 24, 2026	35.13	36.43	35.10	35.20	34.24	-0.06%	588,410
Apr 23, 2026	34.36	35.97	34.15	35.22	34.26	-0.65%	631,552
Apr 22, 2026	35.75	36.08	35.43	35.45	34.49	-0.56%	323,174
Apr 21, 2026	36.09	36.22	35.63	35.65	34.68	-1.30%	398,309
Apr 20, 2026	36.07	36.58	36.07	36.12	35.14	-0.52%	330,655
Apr 17, 2026	35.79	36.80	35.72	36.31	35.32	2.74%	503,964
Apr 16, 2026	35.29	35.55	34.71	35.34	34.38	-0.17%	360,096
Apr 15, 2026	35.58	35.58	35.15	35.40	34.44	-0.62%	266,296
Apr 14, 2026	35.72	35.83	35.27	35.62	34.65	-0.28%	268,918
Apr 13, 2026	35.59	36.03	35.21	35.72	34.75	-0.36%	313,607
Apr 10, 2026	36.01	36.25	35.74	35.85	34.88	-0.77%	373,447
Apr 9, 2026	34.98	36.21	34.89	36.13	35.15	2.76%	429,743
Apr 8, 2026	34.76	35.23	34.76	35.16	34.20	3.29%	569,638
Apr 7, 2026	34.26	34.54	33.98	34.04	33.11	-1.28%	505,505
Apr 6, 2026	33.84	34.64	33.80	34.48	33.54	1.71%	530,344
Apr 2, 2026	33.94	34.10	33.45	33.90	32.98	-0.15%	411,872
Apr 1, 2026	33.82	34.31	33.74	33.95	33.03	0.83%	316,429
Mar 31, 2026	33.48	33.93	33.26	33.67	32.75	1.54%	720,409
Mar 30, 2026	33.31	33.54	33.11	33.43	32.26	0.81%	500,048
Mar 27, 2026	33.31	33.48	33.05	33.16	32.00	-0.72%	404,661
Mar 26, 2026	33.13	33.45	33.11	33.40	32.23	0.33%	329,581
Mar 25, 2026	33.50	33.66	33.07	33.29	32.12	-0.09%	395,966
Mar 24, 2026	32.89	33.54	32.84	33.32	32.15	0.42%	558,027
Mar 23, 2026	33.21	33.64	33.06	33.18	32.02	2.09%	819,125
Mar 20, 2026	32.65	32.84	32.24	32.50	31.36	-0.46%	3,382,289
Mar 19, 2026	32.24	32.97	32.17	32.65	31.51	0.74%	621,616
Mar 18, 2026	32.83	33.12	32.30	32.41	31.27	-1.58%	753,270
Mar 17, 2026	33.31	33.50	32.83	32.93	31.78	-0.66%	459,564
Mar 16, 2026	33.20	33.50	33.07	33.15	31.99	0.48%	353,685
Mar 13, 2026	33.21	33.66	32.60	32.99	31.83	0.15%	399,570
Mar 12, 2026	32.67	33.50	32.40	32.94	31.79	-0.54%	486,692
Mar 11, 2026	33.23	33.63	32.84	33.12	31.96	-1.31%	366,238
Mar 10, 2026	33.01	34.17	32.67	33.56	32.38	1.02%	722,391
Mar 9, 2026	32.96	33.34	32.08	33.22	32.06	-0.27%	543,820
Mar 6, 2026	33.05	33.41	32.45	33.31	32.14	-1.27%	509,288
Mar 5, 2026	33.93	34.09	33.48	33.74	32.56	-1.03%	408,873
Mar 4, 2026	34.50	34.55	34.03	34.09	32.90	-0.84%	458,741
Mar 3, 2026	33.98	34.53	33.60	34.38	33.18	-0.58%	306,289
Mar 2, 2026	33.98	34.92	33.41	34.58	33.37	0.93%	571,935
Feb 27, 2026	34.92	35.29	34.09	34.26	33.06	-3.27%	481,757
Feb 26, 2026	35.28	36.06	34.97	35.42	34.18	1.03%	334,829
Feb 25, 2026	34.69	35.19	34.46	35.06	33.83	1.68%	328,882
Feb 24, 2026	34.50	34.69	34.15	34.48	33.27	-0.09%	273,394
Feb 23, 2026	36.02	36.49	34.26	34.51	33.30	-4.03%	336,650
Feb 20, 2026	35.81	36.15	35.47	35.96	34.70	0.50%	266,982
Feb 19, 2026	35.65	35.83	35.39	35.78	34.53	-0.25%	248,837
Feb 18, 2026	36.49	36.71	35.74	35.87	34.61	-1.73%	576,769
Feb 17, 2026	36.37	36.65	35.96	36.50	35.22	0.80%	356,847
Feb 13, 2026	35.88	36.48	35.45	36.21	34.94	0.70%	358,247
Feb 12, 2026	36.08	36.17	34.96	35.96	34.70	0.64%	550,197
Feb 11, 2026	36.73	37.07	35.60	35.73	34.48	-2.38%	348,530
Feb 10, 2026	36.84	37.15	36.39	36.60	35.32	-1.05%	1,028,238
Feb 9, 2026	37.54	37.86	36.94	36.99	35.69	-1.75%	569,557
Feb 6, 2026	37.19	37.79	37.19	37.65	36.33	1.51%	576,675
Feb 5, 2026	37.27	37.66	36.73	37.09	35.79	-0.38%	431,207
Feb 4, 2026	36.62	37.69	36.62	37.23	35.93	2.25%	606,385
Feb 3, 2026	35.70	36.70	35.67	36.41	35.13	2.10%	538,083