NASDAQ : TOWN

TowneBank — Price history

Financials · Banks - Regional · United States

Last price 36.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.31B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

TowneBank (TOWN) closed at 36.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	36.75	36.96	36.14	36.25	576,415	-0.55%
2026-10-29	36.83	36.91	36.295	36.45	614,888	+1.00%
2026-10-28	36.56	36.575	35.82	36.09	440,492	-1.15%
2026-10-27	36.88	37.025	36.39	36.51	500,151	-0.46%
2026-10-26	36.77	37.105	36.355	36.68	441,553	+0.19%
2026-10-23	36.56	36.89	36.37	36.61	475,822	-0.35%
2026-10-22	35.82	36.8	35.69	36.74	631,590	+2.57%
2026-10-21	35.93	35.94	35.61	35.82	427,607	+0.03%
2026-10-20	35.36	36.03	35.36	35.81	407,195	+1.73%
2026-10-19	35.39	35.77	35.15	35.2	437,170	-0.76%
2026-10-16	35.3	35.8	35.255	35.47	532,872	+0.54%
2026-10-15	35.12	35.5	34.98	35.28	420,472	+1.47%
2026-10-14	34.45	35.01	34.135	34.77	535,596	-0.43%
2026-10-13	35.19	35.28	34.75	34.92	404,973	-0.23%
2026-10-12	35.02	35.28	34.93	35	532,716	+0.11%
2026-10-09	35.2	35.29	34.93	34.96	434,595	-0.88%
2026-10-08	34.98	35.365	34.585	35.27	687,441	+0.83%
2026-10-07	35.22	35.3	34.67	34.98	760,082	-1.21%
2026-10-06	35.84	36.01	35.34	35.41	749,631	-1.20%
2026-10-05	36	36.21	35.67	35.84	488,840	-0.53%
2026-10-02	36.1	36.48	35.89	36.03	551,932	+0.45%
2026-10-01	35.53	35.895	35.07	35.87	525,281	+0.62%
2026-09-30	35.88	36.1	35.405	35.65	642,433	-0.47%
2026-09-29	36.1	36.285	35.59	35.82	582,447	-0.75%
2026-09-28	36.31	36.39	36.02	36.09	541,725	-0.74%
2026-09-25	36.21	36.54	36.17	36.36	413,505	+0.66%
2026-09-24	36.24	36.47	35.93	36.4	466,841	+0.91%
2026-09-23	36.23	36.43	36.055	36.07	377,676	-0.80%
2026-09-22	36.89	37.17	36.35	36.36	559,730	-0.93%
2026-09-21	37.08	37.42	36.67	36.7	612,771	-1.02%
2026-09-18	36.92	37.28	36.48	37.08	875,319	-0.05%
2026-09-17	37.39	37.46	37	37.1	368,772	-0.16%
2026-09-16	37.51	37.66	36.58	37.16	779,771	-1.12%
2026-09-15	37.38	37.67	37.295	37.58	490,319	+0.62%
2026-09-14	37.08	37.49	37.05	37.35	597,604	+0.95%
2026-09-11	37.29	37.39	36.75	37	340,732	-0.24%
2026-09-10	36.88	37.1	36.63	37.09	394,681	+0.62%
2026-09-09	36.93	37.11	36.63	36.86	420,856	-0.57%
2026-09-08	37.48	37.61	37.04	37.07	431,921	-1.40%
2026-09-04	37.35	37.73	37.35	37.595	347,499	+0.49%
2026-09-03	37.42	37.785	37.35	37.41	370,351	+0.38%
2026-09-02	36.54	37.44	36.54	37.27	475,005	+2.17%
2026-09-01	37.04	37.325	36.33	36.48	603,049	-1.51%
2026-08-31	37.29	37.4	36.99	37.04	416,703	-1.04%
2026-08-28	37.51	37.64	37.27	37.43	574,546	+0.16%
2026-08-27	37.27	37.45	36.99	37.37	490,487	-0.43%
2026-08-26	37.85	37.86	37.37	37.53	479,500	-0.61%
2026-08-25	37.75	37.79	37.56	37.76	545,968	-0.16%
2026-08-24	37.66	38.165	37.66	37.82	807,754	+0.19%
2026-08-21	37.65	37.8	37.37	37.75	726,566	+0.69%
2026-08-20	37.13	37.65	37.12	37.49	482,199	+0.56%
2026-08-19	37.68	37.77	37.185	37.28	691,253	-0.93%
2026-08-18	37.69	37.79	37.4	37.63	409,422	+0.11%
2026-08-17	37.66	37.89	37.535	37.59	453,430	-0.61%
2026-08-14	37.68	38.05	37.59	37.82	356,545	-0.03%
2026-08-13	37.98	38.07	37.71	37.83	438,367	+0.16%
2026-08-12	37.44	37.87	37.395	37.77	459,818	+0.88%
2026-08-11	37.3	37.61	37.155	37.44	431,203	+0.56%
2026-08-10	37.2	37.47	36.975	37.23	449,177	-0.61%
2026-08-07	37.65	37.69	37.35	37.46	468,448	-0.72%
2026-08-06	38.68	38.68	37.685	37.73	536,989	-1.59%
2026-08-05	38.85	38.85	38.19	38.34	481,705	-0.75%
2026-08-04	38.2	38.825	37.935	38.63	1,242,930	+1.28%
2026-08-03	38.11	38.46	37.91	38.14	853,521	+0.61%
2026-07-31	38.21	38.275	37.795	37.91	631,036	-0.79%
2026-07-30	38.74	38.98	38.18	38.21	558,332	-1.42%
2026-07-29	38.29	39.025	38.29	38.76	662,608	+0.32%
2026-07-28	37.99	38.69	37.98	38.635	647,111	+2.26%
2026-07-27	36.99	37.9	36.65	37.78	1,009,243	+3.08%
2026-07-24	36.04	36.71	36.015	36.65	650,973	+1.95%
2026-07-23	34.83	36.03	34.83	35.95	848,396	-0.39%
2026-07-22	36.35	36.38	35.99	36.09	709,356	-0.69%
2026-07-21	36.27	36.59	35.93	36.34	559,879	-0.19%
2026-07-20	36.88	37.19	36.3	36.41	568,357	-0.42%
2026-07-17	36.85	37.06	36.27	36.565	815,822	-1.15%
2026-07-16	36.38	37.07	36.22	36.99	1,219,925	+2.47%
2026-07-15	35.66	36.44	35.66	36.1	630,949	+0.95%
2026-07-14	35.78	36.08	35.47	35.76	577,809	-0.25%
2026-07-13	35.7	36.08	35.7	35.85	415,252	+0.14%
2026-07-10	35.57	35.9	35.435	35.8	499,778	+0.65%
2026-07-09	35.44	35.94	35.28	35.57	1,159,316	+0.40%
2026-07-08	35.96	36.085	35.29	35.43	612,043	-1.75%
2026-07-07	36.49	36.65	36.05	36.06	549,845	-0.66%
2026-07-06	36.33	36.65	36.135	36.3	697,411	-0.41%
2026-07-02	36.81	36.95	36.09	36.45	509,826	-0.65%
2026-07-01	36.35	37.085	36.23	36.69	770,711	+1.24%
2026-06-30	36.25	36.37	35.945	36.24	523,497	-0.06%
2026-06-29	36.09	36.41	35.84	36.26	680,163	-0.28%
2026-06-26	36.07	36.61	35.78	36.36	2,435,348	+1.42%
2026-06-25	35.82	36.345	35.82	36.13	466,854	+0.42%
2026-06-24	35.54	36.09	35.295	35.98	550,103	+1.24%
2026-06-23	35.14	35.605	35.13	35.54	457,698	+1.54%
2026-06-22	34.68	35.18	34.6	35	516,290	+0.84%
2026-06-18	34.88	35.065	34.53	34.71	1,584,471	+0.61%
2026-06-17	34.95	35.45	34.15	34.5	669,121	-1.77%
2026-06-16	35.33	35.75	34.87	35.12	557,515	+0.09%
2026-06-15	36	36.07	34.99	35.09	478,061	-1.63%
2026-06-12	35.35	35.77	35.35	35.67	493,111	+1.48%
2026-06-11	35.16	35.6	34.91	35.15	464,386	+0.31%
2026-06-10	34.76	35.19	34.76	35.04	552,941	+1.15%
2026-06-09	34.38	35.11	34.34	34.64	493,231	+1.58%
2026-06-08	34.15	34.57	34.1	34.1	447,097	-0.12%
2026-06-05	33.96	34.39	33.91	34.14	793,846	+0.53%
2026-06-04	33.55	34.07	33.545	33.96	496,433	+2.41%
2026-06-03	33.59	33.64	33.1	33.16	481,843	-1.98%
2026-06-02	33.3	33.965	33.25	33.83	423,711	+1.14%
2026-06-01	33.81	34.005	33.24	33.45	488,406	-1.82%
2026-05-29	33.99	34.26	33.96	34.07	586,367	+0.24%
2026-05-28	33.81	34.3	33.42	33.99	546,007	-0.15%
2026-05-27	34.64	34.86	34	34.04	672,211	-1.56%
2026-05-26	34.86	35.01	34.43	34.58	734,638	-0.14%
2026-05-22	34.66	34.85	34.5	34.63	484,278	+0.12%
2026-05-21	34.6	34.795	34.19	34.59	558,378	-0.06%
2026-05-20	34.13	34.824	33.86	34.61	678,120	+1.53%
2026-05-19	34.18	34.36	33.83	34.09	501,715	-0.41%
2026-05-18	33.68	34.35	33.68	34.23	369,973	+1.63%
2026-05-15	34.08	34.395	33.4	33.68	535,030	-1.32%
2026-05-14	34.31	34.65	34.04	34.13	528,855	+0.21%
2026-05-13	34.15	34.42	33.97	34.06	501,174	-0.44%
2026-05-12	34.57	34.57	33.86	34.21	1,077,680	-1.04%