TowneBank - TOWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	34.21	33.67	33.67	34.21	33.6	256,930
October 07, 2025	34.32	34.04	34.04	34.62	33.99	259,000
October 06, 2025	34.61	34.37	34.37	34.88	34.16	229,200
October 03, 2025	34.19	34.43	34.43	34.73	34.19	228,034
October 02, 2025	34.12	34.27	34.27	34.42	33.93	299,739
October 01, 2025	34.43	34.22	34.22	34.64	34.03	306,028
September 30, 2025	34.75	34.57	34.57	35	34.23	283,800
September 29, 2025	35.38	34.75	34.75	35.38	34.66	248,500
September 26, 2025	35.66	35.59	35.32	35.88	35.42	297,900
September 25, 2025	35.64	35.49	35.22	35.84	35.39	274,925
September 24, 2025	35.6	35.74	35.47	35.88	35.38	181,600
September 23, 2025	35.69	35.58	35.31	36.24	35.49	265,600
September 22, 2025	35.73	35.72	35.45	35.84	35.54	210,230
September 19, 2025	36.39	35.87	35.6	36.4	35.7	753,900
September 18, 2025	35.28	36.39	36.39	36.39	35.15	279,623
September 17, 2025	35.28	35.14	35.14	36.12	35.09	283,600
September 16, 2025	35.41	35.11	35.11	35.46	34.97	182,140
September 15, 2025	35.96	35.54	35.54	36.04	35.41	203,000
September 12, 2025	36.2	35.89	35.89	36.2	35.72	218,843
September 11, 2025	35.98	36.2	36.2	36.2	35.83	321,834
September 10, 2025	35.91	35.96	35.96	36.28	35.73	255,888
September 09, 2025	36.43	35.92	35.92	36.62	35.79	240,614
September 08, 2025	36.36	36.52	36.52	36.54	35.95	394,500
September 05, 2025	36.7	36.36	36.36	37.07	35.89	968,400
September 04, 2025	36.29	36.57	36.57	36.7	36.09	546,100
September 03, 2025	36.25	36.12	36.12	36.41	35.71	329,134
September 02, 2025	36.36	36.39	36.39	36.54	35.94	264,700
August 29, 2025	36.89	36.69	36.69	37.02	36.55	568,500
August 28, 2025	36.99	36.74	36.74	36.99	36.6	279,912
August 27, 2025	36.82	36.87	36.87	37.09	36.73	342,741
August 26, 2025	36.71	36.89	36.89	37.04	36.6	390,300
August 25, 2025	37.07	36.73	36.73	37.14	36.71	235,445
August 22, 2025	35.75	37.2	37.2	37.3	35.61	645,000
August 21, 2025	35.34	35.5	35.5	35.59	35.1	396,096
August 20, 2025	35.61	35.45	35.45	35.81	35.21	527,900
August 19, 2025	36.37	35.4	35.4	36.54	35.01	810,230
August 18, 2025	36.66	36.9	36.9	36.94	36.47	149,910
August 15, 2025	37.68	36.75	36.75	37.68	36.72	279,400
August 14, 2025	37.07	37.49	37.49	37.61	36.96	315,062
August 13, 2025	36.82	37.64	37.64	37.65	36.8	339,149
August 12, 2025	35.53	36.63	36.63	36.67	35.53	248,400
August 11, 2025	35.26	35.23	35.23	35.46	35.09	132,342
August 08, 2025	35.16	35.3	35.3	35.37	34.86	148,149
August 07, 2025	35.5	34.93	34.93	35.5	34.87	209,200
August 06, 2025	35.34	35.36	35.36	35.42	35.06	204,604
August 05, 2025	35.08	35.23	35.23	35.26	34.49	244,413
August 04, 2025	34.45	34.99	34.99	35.04	34.45	188,824
August 01, 2025	34.79	34.49	34.49	34.93	34.15	256,403
July 31, 2025	35.06	35.03	35.03	35.21	34.9	284,700
July 30, 2025	35.71	35.06	35.06	35.84	34.88	179,240
July 29, 2025	35.95	35.54	35.54	36.24	35.4	193,402
July 28, 2025	35.74	35.7	35.7	35.97	35.54	246,500
July 25, 2025	36.15	35.61	35.61	36.21	35.43	269,900
July 24, 2025	36.45	36.16	36.16	37.59	35.67	536,700
July 23, 2025	36.04	35.88	35.88	36.04	35.5	291,247
July 22, 2025	35.84	35.7	35.7	36.19	35.62	304,942
July 21, 2025	35.98	35.78	35.78	36.2	35.77	166,400
July 18, 2025	36.35	35.93	35.93	36.51	35.68	260,458
July 17, 2025	35.37	36.24	36.24	36.27	35.37	317,004
July 16, 2025	34.89	35.5	35.5	35.56	34.67	309,200

TowneBank (TOWN) NASDAQ