TowneBank - TOWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	33.68	33.99	34.01	34.17	33.58	194,910
May 07, 2025	33.59	33.46	33.46	34	33.22	230,500
May 06, 2025	33.56	33.39	33.39	33.75	33.21	210,841
May 05, 2025	33.45	33.85	33.85	34.13	33.45	225,000
May 02, 2025	33.34	33.82	33.82	33.89	33.14	174,804
May 01, 2025	32.99	32.98	32.98	33.25	32.7	296,531
April 30, 2025	32.77	32.95	32.95	33.01	32.46	276,284
April 29, 2025	32.78	33.24	33.24	33.24	32.33	249,014
April 28, 2025	32.98	32.9	32.89	33.04	32.6	168,410
April 25, 2025	32.68	32.84	32.84	32.86	32.46	183,800
April 24, 2025	32.49	33.01	33.01	33.02	32.01	255,635
April 23, 2025	32.74	32.58	32.58	33.35	32.34	229,751
April 22, 2025	31.5	32.16	32.16	32.29	31.18	233,000
April 21, 2025	31.57	31.29	31.29	31.57	31.04	357,542
April 17, 2025	31.44	31.8	31.8	31.84	30.87	279,521
April 16, 2025	31.45	31.49	31.49	31.73	31.16	204,200
April 15, 2025	31.37	31.41	31.41	31.82	30.79	187,000
April 14, 2025	30.97	31.07	31.07	31.22	30.42	255,421
April 11, 2025	30.45	30.64	30.64	30.79	29.89	363,000
April 10, 2025	31.04	30.76	30.78	31.27	29.93	490,325
April 09, 2025	30.15	31.63	31.63	32.34	29.43	424,232
April 08, 2025	31.46	30.4	30.4	31.86	29.91	421,700
April 07, 2025	29.99	30.51	30.51	32.19	29.9	508,000
April 04, 2025	30.24	30.61	30.61	30.99	29.66	655,800
April 03, 2025	32.59	30.86	30.86	32.59	30.63	915,713
April 02, 2025	33.37	33.9	33.9	33.95	33.37	346,800
April 01, 2025	34.4	33.81	33.81	34.4	33.61	316,700
March 31, 2025	33.94	34.19	34.19	34.71	33.66	285,300
March 28, 2025	35.06	34.45	34.45	35.14	34.31	132,405
March 27, 2025	35.22	35.14	35.14	35.6	34.87	138,000
March 26, 2025	35.17	35.17	35.17	35.63	34.95	113,900
March 25, 2025	35.3	35.03	35.03	35.47	34.97	182,917
March 24, 2025	35	35.32	35.32	35.45	34.88	272,142
March 21, 2025	34.61	34.47	34.47	34.95	34.19	555,589
March 20, 2025	34.81	34.74	34.74	35.4	34.71	171,701
March 19, 2025	34.79	35.2	35.2	35.4	34.68	243,269
March 18, 2025	34.62	34.73	34.73	34.88	34.53	193,640
March 17, 2025	34.34	34.81	34.81	34.89	34.34	138,402
March 14, 2025	34.09	34.53	34.53	34.55	33.85	154,200
March 13, 2025	34.12	33.76	33.76	34.4	33.73	203,097
March 12, 2025	33.96	34.06	34.06	34.31	33.72	374,103
March 11, 2025	33.99	33.75	33.75	34.12	33.42	305,541
March 10, 2025	34.36	33.79	33.79	36	33.69	320,901
March 07, 2025	34.85	34.84	34.84	35.09	34.36	197,530
March 06, 2025	34.96	34.92	34.92	34.99	34.43	217,800
March 05, 2025	35.5	35.17	35.17	35.97	34.78	225,423
March 04, 2025	36.56	35.5	35.5	36.56	35.31	204,244
March 03, 2025	36.88	36.94	36.94	37.3	36.54	245,240
February 28, 2025	36.51	36.88	36.88	36.98	36.3	284,800
February 27, 2025	35.86	36.34	36.34	36.41	35.76	199,423
February 26, 2025	35.65	36.01	36.01	36.34	35.25	273,016
February 25, 2025	35.88	35.75	35.75	36.43	35.75	253,409
February 24, 2025	36.32	35.88	35.88	36.39	35.86	250,000
February 21, 2025	37.03	36.2	36.2	37.42	35.84	447,407
February 20, 2025	37.2	37.03	37.03	37.32	36.62	201,407
February 19, 2025	37.12	37.48	37.48	38.01	36.93	142,300
February 18, 2025	36.83	37.51	37.51	37.55	36.52	225,029
February 14, 2025	37.01	36.84	36.84	37.36	36.83	189,114
February 13, 2025	36.65	36.93	36.93	36.99	36.4	156,305
February 12, 2025	36.7	36.47	36.47	37	36.4	181,539

TowneBank (TOWN) NASDAQ