TowneBank - TOWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.81	35.96	35.96	36.15	35.47	267,000
February 19, 2026	35.65	35.78	35.78	35.83	35.39	248,837
February 18, 2026	36.49	35.87	35.87	36.71	35.74	576,800
February 17, 2026	36.37	36.5	36.5	36.65	35.96	356,847
February 13, 2026	35.88	36.21	36.21	36.48	35.45	358,247
February 12, 2026	36.08	35.96	35.96	36.17	34.96	550,200
February 11, 2026	36.73	35.73	35.73	37.07	35.6	348,530
February 10, 2026	36.84	36.6	36.6	37.15	36.39	1.03M
February 09, 2026	37.54	36.99	36.99	37.86	36.94	569,600
February 06, 2026	37.19	37.65	37.65	37.79	37.19	576,675
February 05, 2026	37.27	37.09	37.09	37.66	36.73	431,207
February 04, 2026	36.62	37.23	37.23	37.69	36.62	606,400
February 03, 2026	35.7	36.41	36.41	36.7	35.67	538,100
February 02, 2026	35	35.66	35.66	35.78	34.74	609,645
January 30, 2026	35.41	35	35	36.39	34.64	721,934
January 29, 2026	35.75	35.5	35.5	35.9	34.34	1.24M
January 28, 2026	36.14	36.04	36.04	36.36	35.8	410,411
January 27, 2026	36.13	36.25	36.25	36.4	36.03	361,347
January 26, 2026	35.86	36.15	36.15	36.22	35.63	509,625
January 23, 2026	37	35.86	35.86	37.04	35.59	483,200
January 22, 2026	36.53	37.19	37.19	37.37	35.97	450,500
January 21, 2026	35.38	36.53	36.53	36.84	35.2	816,706
January 20, 2026	34.62	35.18	35.18	35.32	34.62	686,000
January 16, 2026	35.2	35.07	35.07	35.49	34.95	466,508
January 15, 2026	34.38	35.31	35.31	35.53	34.38	463,200
January 14, 2026	34.02	34.38	34.38	34.52	33.88	397,901
January 13, 2026	34.35	34.02	34.02	34.45	33.84	260,300
January 12, 2026	34.36	34.31	34.31	34.59	34.16	283,900
January 09, 2026	35.25	34.74	34.74	35.51	34.59	270,635
January 08, 2026	34.03	35.16	35.16	35.39	34.03	333,400
January 07, 2026	34.39	34.08	34.08	34.54	33.88	350,000
January 06, 2026	33.81	34.39	34.39	34.6	33.57	444,600
January 05, 2026	33.05	33.91	33.91	34.25	33.05	331,800
January 02, 2026	33.41	33.22	33.22	33.46	32.82	304,700
December 31, 2025	33.62	33.37	33.37	33.85	33.37	400,600
December 30, 2025	33.57	33.6	33.6	33.68	33.45	303,923
December 29, 2025	33.76	33.61	33.61	33.9	33.47	265,400
December 26, 2025	33.73	33.69	33.69	33.8	33.47	351,830
December 24, 2025	34.31	34.02	34.02	34.45	33.88	238,500
December 23, 2025	34.63	34.23	34.23	34.78	34.23	360,531
December 22, 2025	34.93	34.65	34.65	35.29	34.62	404,745
December 19, 2025	35.77	34.93	34.93	35.93	34.71	683,400
December 18, 2025	35.71	35.87	35.87	36.15	35.54	399,500
December 17, 2025	35.38	35.62	35.62	35.88	35.38	729,521
December 16, 2025	35.62	35.49	35.49	35.65	35.27	369,425
December 15, 2025	35.66	35.52	35.52	35.7	35.26	402,022
December 12, 2025	35.5	35.48	35.48	35.6	35.22	363,733
December 11, 2025	35.3	35.39	35.39	35.68	35.14	348,000
December 10, 2025	34.45	35.26	35.26	35.48	34.4	562,619
December 09, 2025	34.41	34.39	34.39	34.78	34.28	261,830
December 08, 2025	34.23	34.32	34.32	34.53	34.13	338,543
December 05, 2025	34.27	34.03	34.03	34.43	33.95	277,800
December 04, 2025	33.99	34.25	34.25	34.57	33.99	363,410
December 03, 2025	33.77	34.05	34.05	34.14	33.62	388,100
December 02, 2025	34	33.65	33.65	34.1	33.58	300,300
December 01, 2025	33.33	33.91	33.91	34.15	33.33	278,500
November 28, 2025	33.66	33.55	33.55	33.78	33.39	143,100
November 26, 2025	33.78	33.66	33.66	33.86	33.5	273,849
November 25, 2025	33.04	33.8	33.8	34.06	33.04	332,800
November 24, 2025	32.94	32.87	32.87	33.15	32.65	360,200

TowneBank (TOWN) NASDAQ