TowneBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.98	36.21	35.78	35.94	35.94	0.50%	548,612
Apr 27, 2026	35.36	36.07	35.36	35.76	35.76	1.59%	446,643
Apr 24, 2026	35.13	36.43	35.10	35.20	35.20	-0.06%	485,095
Apr 23, 2026	34.36	35.97	34.15	35.22	35.22	-0.65%	631,524
Apr 22, 2026	35.75	36.08	35.43	35.45	35.45	-0.56%	310,779
Apr 21, 2026	36.09	36.22	35.63	35.65	35.65	-1.30%	392,573
Apr 20, 2026	36.07	36.58	36.07	36.12	36.12	-0.52%	325,020
Apr 17, 2026	35.79	36.80	35.72	36.31	36.31	2.74%	502,598
Apr 16, 2026	35.29	35.55	34.71	35.34	35.34	-0.17%	328,784
Apr 15, 2026	35.58	35.58	35.15	35.40	35.40	-0.62%	251,240
Apr 14, 2026	35.72	35.83	35.27	35.62	35.62	-0.28%	263,774
Apr 13, 2026	35.59	36.03	35.21	35.72	35.72	-0.36%	300,960
Apr 10, 2026	36.01	36.25	35.74	35.85	35.85	-0.77%	373,013
Apr 9, 2026	34.98	36.21	34.89	36.13	36.13	2.76%	429,743
Apr 8, 2026	34.76	35.23	34.76	35.16	35.16	3.29%	569,521
Apr 7, 2026	34.26	34.54	33.98	34.04	34.04	-1.28%	504,574
Apr 6, 2026	33.84	34.64	33.80	34.48	34.48	1.71%	530,344
Apr 2, 2026	33.94	34.10	33.45	33.90	33.90	-0.15%	411,870
Apr 1, 2026	33.82	34.31	33.74	33.95	33.95	0.83%	316,301
Mar 31, 2026	33.48	33.93	33.26	33.67	33.67	0.72%	720,409
Mar 30, 2026	33.31	33.54	33.11	33.43	33.16	0.81%	499,849
Mar 27, 2026	33.31	33.48	33.05	33.16	32.89	-0.72%	404,661
Mar 26, 2026	33.13	33.45	33.11	33.40	33.13	0.33%	329,581
Mar 25, 2026	33.50	33.66	33.07	33.29	33.02	-0.09%	395,966
Mar 24, 2026	32.89	33.54	32.84	33.32	33.05	0.42%	558,027
Mar 23, 2026	33.21	33.64	33.06	33.18	32.91	2.09%	819,125
Mar 20, 2026	32.65	32.84	32.24	32.50	32.24	-0.46%	3,382,289
Mar 19, 2026	32.24	32.97	32.17	32.65	32.39	0.74%	621,616
Mar 18, 2026	32.83	33.12	32.30	32.41	32.15	-1.58%	753,270
Mar 17, 2026	33.31	33.50	32.83	32.93	32.66	-0.66%	459,564
Mar 16, 2026	33.20	33.50	33.07	33.15	32.88	0.48%	353,685
Mar 13, 2026	33.21	33.66	32.60	32.99	32.72	0.15%	399,570
Mar 12, 2026	32.67	33.50	32.40	32.94	32.67	-0.54%	486,692
Mar 11, 2026	33.23	33.63	32.84	33.12	32.85	-1.31%	366,238
Mar 10, 2026	33.01	34.17	32.67	33.56	33.29	1.02%	722,391
Mar 9, 2026	32.96	33.34	32.08	33.22	32.95	-0.27%	543,820
Mar 6, 2026	33.05	33.41	32.45	33.31	33.04	-1.27%	509,288
Mar 5, 2026	33.93	34.09	33.48	33.74	33.47	-1.03%	408,873
Mar 4, 2026	34.50	34.55	34.03	34.09	33.81	-0.84%	458,741
Mar 3, 2026	33.98	34.53	33.60	34.38	34.10	-0.58%	306,289
Mar 2, 2026	33.98	34.92	33.41	34.58	34.30	0.93%	571,935
Feb 27, 2026	34.92	35.29	34.09	34.26	33.98	-3.27%	481,757
Feb 26, 2026	35.28	36.06	34.97	35.42	35.13	1.03%	334,829
Feb 25, 2026	34.69	35.19	34.46	35.06	34.78	1.68%	328,882
Feb 24, 2026	34.50	34.69	34.15	34.48	34.20	-0.09%	273,394
Feb 23, 2026	36.02	36.49	34.26	34.51	34.23	-4.03%	336,650
Feb 20, 2026	35.81	36.15	35.47	35.96	35.67	0.50%	266,982
Feb 19, 2026	35.65	35.83	35.39	35.78	35.49	-0.25%	248,837
Feb 18, 2026	36.49	36.71	35.74	35.87	35.58	-1.73%	576,769
Feb 17, 2026	36.37	36.65	35.96	36.50	36.21	0.80%	356,847
Feb 13, 2026	35.88	36.48	35.45	36.21	35.92	0.70%	358,247
Feb 12, 2026	36.08	36.17	34.96	35.96	35.67	0.64%	550,197
Feb 11, 2026	36.73	37.07	35.60	35.73	35.44	-2.38%	348,530
Feb 10, 2026	36.84	37.15	36.39	36.60	36.30	-1.05%	1,028,238
Feb 9, 2026	37.54	37.86	36.94	36.99	36.69	-1.75%	569,557
Feb 6, 2026	37.19	37.79	37.19	37.65	37.35	1.51%	576,675
Feb 5, 2026	37.27	37.66	36.73	37.09	36.79	-0.38%	431,207
Feb 4, 2026	36.62	37.69	36.62	37.23	36.93	2.25%	606,385
Feb 3, 2026	35.70	36.70	35.67	36.41	36.12	2.10%	538,083
Feb 2, 2026	35.00	35.78	34.74	35.66	35.37	1.89%	609,645
Jan 30, 2026	35.41	36.39	34.64	35.00	34.72	-1.41%	721,934
Jan 29, 2026	35.75	35.90	34.34	35.50	35.21	-1.50%	1,235,631
Jan 28, 2026	36.14	36.36	35.80	36.04	35.75	-0.58%	410,411
Jan 27, 2026	36.13	36.40	36.03	36.25	35.96	0.28%	361,347
Jan 26, 2026	35.86	36.22	35.63	36.15	35.86	0.81%	509,625
Jan 23, 2026	37.00	37.04	35.59	35.86	35.57	-3.58%	483,195
Jan 22, 2026	36.53	37.37	35.97	37.19	36.89	1.81%	450,490
Jan 21, 2026	35.38	36.84	35.20	36.53	36.23	3.84%	816,706
Jan 20, 2026	34.62	35.32	34.62	35.18	34.90	0.31%	685,962
Jan 16, 2026	35.20	35.49	34.95	35.07	34.79	-0.68%	466,508
Jan 15, 2026	34.38	35.53	34.38	35.31	35.02	2.71%	463,180
Jan 14, 2026	34.02	34.52	33.88	34.38	34.10	1.06%	397,901
Jan 13, 2026	34.35	34.45	33.84	34.02	33.75	-0.85%	260,263
Jan 12, 2026	34.36	34.59	34.16	34.31	34.03	-1.24%	283,875
Jan 9, 2026	35.25	35.51	34.59	34.74	34.46	-1.19%	270,635
Jan 8, 2026	34.03	35.39	34.03	35.16	34.88	3.17%	333,385
Jan 7, 2026	34.39	34.54	33.88	34.08	33.80	-0.90%	349,961
Jan 6, 2026	33.81	34.60	33.57	34.39	34.11	1.42%	444,576
Jan 5, 2026	33.05	34.25	33.05	33.91	33.64	2.08%	331,768
Jan 2, 2026	33.41	33.46	32.82	33.22	32.95	-0.45%	304,690
Dec 31, 2025	33.62	33.85	33.37	33.37	33.10	-0.68%	400,564
Dec 30, 2025	33.57	33.68	33.45	33.60	33.33	-0.03%	303,923
Dec 29, 2025	33.76	33.90	33.47	33.61	33.34	-0.24%	265,361
Dec 26, 2025	33.73	33.80	33.47	33.69	33.42	-0.97%	351,830
Dec 24, 2025	34.31	34.45	33.88	34.02	33.48	-0.61%	238,491
Dec 23, 2025	34.63	34.78	34.23	34.23	33.68	-1.21%	360,531
Dec 22, 2025	34.93	35.29	34.62	34.65	34.10	-0.80%	404,745
Dec 19, 2025	35.77	35.93	34.71	34.93	34.37	-2.62%	683,350
Dec 18, 2025	35.71	36.15	35.54	35.87	35.30	0.70%	399,498
Dec 17, 2025	35.38	35.88	35.38	35.62	35.05	0.37%	729,521
Dec 16, 2025	35.62	35.65	35.27	35.49	34.92	-0.08%	369,425
Dec 15, 2025	35.66	35.70	35.26	35.52	34.95	0.11%	402,022
Dec 12, 2025	35.50	35.60	35.22	35.48	34.91	0.25%	363,733
Dec 11, 2025	35.30	35.68	35.14	35.39	34.83	0.37%	347,995
Dec 10, 2025	34.45	35.48	34.40	35.26	34.70	2.53%	562,619
Dec 9, 2025	34.41	34.79	34.28	34.39	33.84	0.20%	261,830
Dec 8, 2025	34.23	34.53	34.13	34.32	33.77	0.85%	338,543
Dec 5, 2025	34.27	34.43	33.95	34.03	33.49	-0.64%	277,751
Dec 4, 2025	33.99	34.58	33.90	34.25	33.70	0.59%	371,367
Dec 3, 2025	33.77	34.14	33.62	34.05	33.51	1.19%	388,065