TowneBank - TOWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.38	33.09	33.09	33.46	32.38	452,900
November 20, 2025	32.61	32.33	32.33	32.98	32.12	231,813
November 19, 2025	32.12	32.29	32.29	32.37	31.97	226,624
November 18, 2025	31.99	32.12	32.12	32.6	31.99	247,223
November 17, 2025	33.22	32.02	32.02	33.23	31.91	238,841
November 14, 2025	33.04	33.22	33.22	33.3	32.61	317,200
November 13, 2025	33.32	33.09	33.09	33.59	32.94	175,209
November 12, 2025	33.32	33.39	33.39	33.67	33.32	146,600
November 11, 2025	32.91	33.32	33.32	33.49	32.91	222,100
November 10, 2025	33.09	33.15	33.15	33.33	32.6	221,813
November 07, 2025	32.86	32.99	32.99	33.07	32.52	499,710
November 06, 2025	32.6	32.85	32.86	32.89	32.48	203,012
November 05, 2025	32.68	32.76	32.76	33.14	32.62	356,100
November 04, 2025	32.41	32.58	32.58	32.69	32.14	267,600
November 03, 2025	32.45	32.58	32.58	32.75	31.97	220,317
October 31, 2025	32.42	32.51	32.51	32.65	32.19	283,226
October 30, 2025	32.51	32.69	32.69	33.01	32.49	267,214
October 29, 2025	33.1	32.58	32.58	33.77	32.38	499,039
October 28, 2025	33.33	33.31	33.31	33.44	33.08	232,000
October 27, 2025	33.69	33.37	33.37	33.86	33.31	259,800
October 24, 2025	33.07	33.7	33.7	33.74	32.77	299,900
October 23, 2025	33.36	32.8	32.8	33.56	32.3	413,800
October 22, 2025	33.42	33.62	33.62	34.02	33.42	369,584
October 21, 2025	33.49	33.55	33.55	33.8	33.35	210,900
October 20, 2025	33.76	33.48	33.48	33.9	33.03	591,238
October 17, 2025	32.74	33.76	33.76	33.89	32.59	650,842
October 16, 2025	33.44	32.51	32.51	33.46	31.92	608,633
October 15, 2025	34	33.59	33.59	34.26	33.29	266,419
October 14, 2025	33.06	33.97	33.97	34.21	33.06	318,210
October 13, 2025	32.83	33.18	33.18	33.27	32.58	284,221
October 10, 2025	33.89	32.48	32.48	34.12	32.43	456,557
October 09, 2025	33.75	33.68	33.68	33.75	33.19	265,836
October 08, 2025	34.21	33.67	33.67	34.21	33.6	256,930
October 07, 2025	34.32	34.04	34.04	34.62	33.99	259,000
October 06, 2025	34.61	34.37	34.37	34.88	34.16	229,200
October 03, 2025	34.19	34.43	34.43	34.73	34.19	228,034
October 02, 2025	34.12	34.27	34.27	34.42	33.93	299,739
October 01, 2025	34.43	34.22	34.22	34.64	34.03	306,028
September 30, 2025	34.75	34.57	34.57	35	34.23	283,800
September 29, 2025	35.38	34.75	34.75	35.38	34.66	248,500
September 26, 2025	35.66	35.59	35.32	35.88	35.42	297,900
September 25, 2025	35.64	35.49	35.22	35.84	35.39	274,925
September 24, 2025	35.6	35.74	35.47	35.88	35.38	181,600
September 23, 2025	35.69	35.58	35.31	36.24	35.49	265,600
September 22, 2025	35.73	35.72	35.45	35.84	35.54	210,230
September 19, 2025	36.39	35.87	35.6	36.4	35.7	753,900
September 18, 2025	35.28	36.39	36.39	36.39	35.15	279,623
September 17, 2025	35.28	35.14	35.14	36.12	35.09	283,600
September 16, 2025	35.41	35.11	35.11	35.46	34.97	182,140
September 15, 2025	35.96	35.54	35.54	36.04	35.41	203,000
September 12, 2025	36.2	35.89	35.89	36.2	35.72	218,843
September 11, 2025	35.98	36.2	36.2	36.2	35.83	321,834

TowneBank (TOWN) NASDAQ