TowneBank - TOWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 15, 2025	35.79	34.77	34.77	35.79	34.72	199,400
July 14, 2025	35.3	35.75	35.75	35.8	35.29	222,100
July 11, 2025	35.67	35.39	35.39	35.72	35.36	252,800
July 10, 2025	35.69	35.95	35.95	36.16	34.23	255,000
July 09, 2025	35.92	35.74	35.74	36.09	35.57	183,500
July 08, 2025	35.66	35.88	35.88	36.22	35.66	290,026
July 07, 2025	35.71	35.59	35.59	36.1	35.37	315,032
July 03, 2025	35.53	36	36	36.13	35.46	231,100
July 02, 2025	34.99	35.41	35.41	35.48	34.65	415,122
July 01, 2025	33.99	34.88	34.88	35.28	33.99	328,784
June 30, 2025	34.44	34.18	34.18	34.47	34.11	221,343
June 27, 2025	34.21	34.35	34.35	34.5	34	506,500
June 26, 2025	33.82	34.44	34.17	34.49	33.82	316,400
June 25, 2025	34.18	33.81	33.54	34.18	33.77	214,738
June 24, 2025	34.08	34.15	34.15	34.48	34.08	174,141
June 23, 2025	32.67	33.93	33.93	33.94	32.67	198,968
June 20, 2025	32.88	32.82	32.82	33.08	32.73	466,600
June 18, 2025	32.46	32.78	32.78	33.04	32.46	224,800
June 17, 2025	32.71	32.58	32.58	32.89	32.5	191,416
June 16, 2025	33.52	32.85	32.85	33.63	32.72	214,699
June 13, 2025	33.67	33.25	33.25	33.7	33.17	181,341
June 12, 2025	34.2	34.1	34.1	34.24	33.73	187,100
June 11, 2025	34.71	34.24	34.24	34.82	34.21	257,119
June 10, 2025	34.55	34.58	34.58	34.9	34.53	335,600
June 09, 2025	34.18	34.4	34.4	34.67	34.02	220,729
June 06, 2025	33.87	34.2	34.2	34.28	33.85	180,706
June 05, 2025	33.68	33.58	33.58	33.74	33.35	254,312
June 04, 2025	34.38	33.69	33.69	34.52	33.66	232,329
June 03, 2025	34.19	34.4	34.4	34.59	34.03	229,806
June 02, 2025	34.43	34.35	34.35	34.43	33.99	312,626
May 30, 2025	34.44	34.56	34.56	34.73	34.3	397,609
May 29, 2025	34.31	34.56	34.56	34.57	34.22	154,748
May 28, 2025	34.59	34.32	34.32	34.89	34.28	249,400
May 27, 2025	34.27	34.73	34.73	34.74	34.03	187,547
May 23, 2025	33.68	33.93	33.93	34.09	33.63	222,900
May 22, 2025	34.29	34.24	34.24	34.58	34.2	235,224
May 21, 2025	34.95	34.59	34.59	35.06	34.52	242,429

TowneBank (TOWN) NASDAQ