TowneBank (TOWN) NASDAQ

34.61

+0.52(+1.53%)

Updated at May 20 04:00PM

Currency In USD

TOWN Historical Return

If you invested $1000 in TowneBank (TOWN) 10 years ago, it would be worth $2,172.01 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,265.02, while $1000 invested 1 year ago would be worth $1,010.68. This corresponds to total returns of 117.2%, 26.5%, 1.07%, respectively, with annualized returns of 8.06%, 4.81%, 1.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TOWN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	33.95	34.09	34.09	34.36	33.83	493,947
May 18, 2026	33.68	34.23	34.23	34.35	33.68	365,424
May 15, 2026	34.07	33.68	33.68	34.4	33.4	535,030
May 14, 2026	34.31	34.13	34.13	34.65	34.04	528,855
May 13, 2026	34.15	34.06	34.06	34.42	33.97	501,174
May 12, 2026	34.57	34.21	34.21	34.57	33.86	1.08M
May 11, 2026	35.04	34.57	34.57	35.14	34.39	621,080
May 08, 2026	34.83	34.99	34.99	35.07	34.69	350,045
May 07, 2026	34.92	34.83	34.83	35.14	34.65	388,867
May 06, 2026	34.59	34.76	34.76	35.07	34.49	522,046
May 05, 2026	34.7	34.97	34.97	35.22	34.31	285,990
May 04, 2026	34.75	34.55	34.55	35.19	34.47	461,185
May 01, 2026	35.63	35.73	35.73	36	35.18	350,831
April 30, 2026	34.79	35.56	35.56	35.72	34.56	388,087
April 29, 2026	35.68	34.93	34.93	36.09	34.84	502,559
April 28, 2026	35.98	35.94	35.94	36.21	35.78	538,310
April 27, 2026	35.36	35.76	35.76	36.07	35.36	445,607
April 24, 2026	35.13	35.2	35.2	36.43	35.1	485,097
April 23, 2026	34.36	35.22	35.22	35.97	34.15	631,524
April 22, 2026	35.75	35.45	35.45	36.08	35.43	310,779
April 21, 2026	36.09	35.65	35.65	36.22	35.63	392,573
April 20, 2026	36.07	36.12	36.12	36.58	36.07	325,020
April 17, 2026	35.79	36.31	36.31	36.8	35.72	502,598
April 16, 2026	35.29	35.34	35.34	35.55	34.71	328,784
April 15, 2026	35.58	35.4	35.4	35.58	35.17	241,897
April 14, 2026	35.72	35.62	35.62	35.83	35.27	266,509
April 13, 2026	35.59	35.72	35.72	36.03	35.21	300,960
April 10, 2026	36.01	35.85	35.85	36.25	35.74	363,211
April 09, 2026	34.98	36.13	36.13	36.21	34.89	429,743
April 08, 2026	34.76	35.16	35.16	35.23	34.76	569,538
April 07, 2026	34.26	34.04	34.04	34.54	33.98	505,505
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