TowneBank - TOWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	35.21	35.27	35.27	35.3	35.13	233,200
May 19, 2025	34.99	35.29	35.29	35.34	34.77	235,139
May 16, 2025	35.12	35.19	35.19	35.28	34.93	251,107
May 15, 2025	34.88	35.25	35.25	35.35	34.78	137,241
May 14, 2025	34.73	34.83	34.83	34.98	34.54	162,336
May 13, 2025	34.98	34.88	34.88	34.98	34.71	150,100
May 12, 2025	35.01	34.77	34.77	35.31	34.72	280,520
May 09, 2025	33.96	33.84	33.84	34.02	33.74	144,316
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

TowneBank (TOWN) NASDAQ