TowneBank (TOWN) NASDAQ

34.04

-0.44(-1.28%)

Updated at April 07 04:00PM

Currency In USD

TOWN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	34.26	34.04	34.04	34.54	33.98	504,576
April 06, 2026	33.84	34.48	34.48	34.64	33.8	530,344
April 02, 2026	33.94	33.9	33.9	34.1	33.45	411,872
April 01, 2026	33.82	33.95	33.95	34.31	33.74	316,301
March 31, 2026	33.48	33.67	33.67	33.93	33.26	720,125
March 30, 2026	33.31	33.43	33.16	33.53	33.11	499,938
March 27, 2026	33.31	33.16	32.89	33.48	33.05	404,661
March 26, 2026	33.13	33.4	33.13	33.45	33.1	329,581
March 25, 2026	33.5	33.29	33.02	33.66	33.07	395,966
March 24, 2026	32.89	33.32	33.05	33.54	32.84	558,027
March 23, 2026	33.21	33.18	32.91	33.64	33.06	818,799
March 20, 2026	32.65	32.5	32.24	32.84	32.24	3.38M
March 19, 2026	32.24	32.65	32.39	32.97	32.17	591,040
March 18, 2026	32.83	32.41	32.15	33.12	32.3	753,261
March 17, 2026	33.31	32.93	32.66	33.5	32.83	442,491
March 16, 2026	33.2	33.15	32.88	33.5	33.07	353,677
March 13, 2026	33.21	32.99	32.72	33.66	32.6	388,389
March 12, 2026	32.67	32.94	32.67	33.49	32.4	479,385
March 11, 2026	33.23	33.12	32.85	33.63	32.84	366,110
March 10, 2026	33.01	33.56	33.29	34.17	32.67	722,391
March 09, 2026	32.96	33.22	32.95	33.34	32.08	540,820
March 06, 2026	33.05	33.31	33.04	33.41	32.45	509,300
March 05, 2026	33.93	33.74	33.47	34.09	33.48	408,900
March 04, 2026	34.5	34.09	33.81	34.55	34.05	443,398
March 03, 2026	34.22	34.38	34.1	34.5	33.6	286,134
March 02, 2026	33.98	34.58	34.3	34.92	33.41	571,935
February 27, 2026	34.92	34.26	33.98	35.29	34.09	481,800
February 26, 2026	35.28	35.42	35.13	36.06	34.97	334,829
February 25, 2026	34.69	35.06	34.78	35.19	34.46	328,900
February 24, 2026	34.5	34.48	34.2	34.69	34.15	273,400
February 23, 2026	36.02	34.51	34.23	36.49	34.26	336,650
February 20, 2026	35.81	35.96	35.67	36.15	35.47	267,000
February 19, 2026	35.65	35.78	35.49	35.83	35.39	248,837
February 18, 2026	36.49	35.87	35.58	36.71	35.74	576,800
February 17, 2026	36.37	36.5	36.21	36.65	35.96	356,847
February 13, 2026	35.88	36.21	35.92	36.48	35.45	358,247
February 12, 2026	36.08	35.96	35.67	36.17	34.96	550,200
February 11, 2026	36.73	35.73	35.44	37.07	35.6	348,530
February 10, 2026	36.84	36.6	36.3	37.15	36.39	1.03M
February 09, 2026	37.54	36.99	36.69	37.86	36.94	569,600
February 06, 2026	37.19	37.65	37.35	37.79	37.19	576,700
February 05, 2026	37.27	37.09	36.79	37.66	36.73	431,207
February 04, 2026	36.62	37.23	36.93	37.69	36.62	606,400
February 03, 2026	35.7	36.41	36.12	36.7	35.67	538,100
February 02, 2026	35	35.66	35.37	35.78	34.74	609,645
January 30, 2026	35.41	35	34.72	36.39	34.64	721,934
January 29, 2026	35.75	35.5	35.21	35.9	34.34	1.24M
January 28, 2026	36.14	36.04	35.75	36.36	35.8	410,411
January 27, 2026	36.13	36.25	35.96	36.4	36.03	361,347
January 26, 2026	35.86	36.15	35.86	36.22	35.63	509,625
January 23, 2026	37	35.86	35.57	37.04	35.59	483,200
January 22, 2026	36.53	37.19	36.89	37.37	35.97	450,500
January 21, 2026	35.38	36.53	36.23	36.84	35.2	816,706
January 20, 2026	34.62	35.18	34.9	35.32	34.62	686,000
January 16, 2026	35.2	35.07	34.79	35.49	34.95	466,508
January 15, 2026	34.38	35.31	35.02	35.53	34.38	463,200
January 14, 2026	34.02	34.38	34.1	34.52	33.88	397,901
January 13, 2026	34.35	34.02	33.75	34.45	33.84	260,300
January 12, 2026	34.36	34.31	34.03	34.59	34.16	283,900
January 09, 2026	35.25	34.74	34.46	35.51	34.59	270,635