TowneBank (TOWN) Historical Prices

Time Period

Events

Rows:

TOWN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	36.75	36.96	36.14	36.25	36.25	-0.55%	576,415	1.11
Oct 29, 2026	36.83	36.91	36.30	36.45	36.45	+1.00%	614,887	1.18
Oct 28, 2026	36.56	36.58	35.82	36.09	36.09	-1.15%	440,487	0.84
Oct 27, 2026	36.88	37.03	36.39	36.51	36.51	-0.46%	500,150	0.95
Oct 26, 2026	36.77	37.11	36.36	36.68	36.68	+0.19%	441,552	0.83
Oct 23, 2026	36.56	36.89	36.37	36.61	36.61	-0.35%	475,822	0.89
Oct 22, 2026	35.82	36.80	35.69	36.74	36.74	+2.57%	631,589	1.17
Oct 21, 2026	35.93	35.94	35.61	35.82	35.82	+0.03%	427,607	0.79
Oct 20, 2026	35.36	36.03	35.36	35.81	35.81	+1.73%	407,195	0.74
Oct 19, 2026	35.39	35.77	35.15	35.20	35.20	-0.76%	437,168	0.79
Oct 16, 2026	35.30	35.80	35.26	35.47	35.47	+0.54%	532,841	0.96
Oct 15, 2026	35.12	35.50	34.98	35.28	35.28	+1.47%	420,472	0.76
Oct 14, 2026	34.45	35.01	34.14	34.77	34.77	-0.43%	535,596	0.96
Oct 13, 2026	35.19	35.28	34.75	34.92	34.92	-0.23%	404,973	0.71
Oct 12, 2026	35.02	35.28	34.93	35.00	35.00	+0.11%	532,716	0.93
Oct 09, 2026	35.20	35.29	34.93	34.96	34.96	-0.88%	434,595	0.75
Oct 08, 2026	34.98	35.37	34.59	35.27	35.27	+0.83%	687,441	1.20
Oct 07, 2026	35.22	35.30	34.67	34.98	34.98	-1.21%	760,082	1.34
Oct 06, 2026	35.84	36.01	35.34	35.41	35.41	-1.20%	749,631	1.30
Oct 05, 2026	36.00	36.21	35.67	35.84	35.84	-0.53%	488,837	0.85
Oct 02, 2026	36.10	36.48	35.89	36.03	36.03	+0.45%	551,932	0.96
Oct 01, 2026	35.53	35.90	35.07	35.87	35.87	+0.62%	525,278	0.91
Sep 30, 2026	35.88	36.10	35.41	35.65	35.65	-0.47%	642,433	1.13
Sep 29, 2026	36.10	36.29	35.59	35.82	35.82	-0.75%	582,447	1.03
Sep 28, 2026	36.31	36.39	36.02	36.09	36.09	-0.74%	541,725	0.95
Sep 25, 2026	36.21	36.54	36.17	36.36	36.36	+0.66%	413,505	0.72
Sep 24, 2026	36.24	36.47	35.93	36.40	36.12	+0.92%	466,841	0.81
Sep 23, 2026	36.23	36.43	36.06	36.07	35.79	-0.80%	377,676	0.62
Sep 22, 2026	36.89	37.17	36.35	36.36	36.08	-0.93%	559,730	0.92
Sep 21, 2026	37.08	37.42	36.67	36.70	36.42	-1.02%	612,771	1.01
Sep 18, 2026	36.92	37.28	36.48	37.08	36.79	-0.05%	875,319	1.46
Sep 17, 2026	37.39	37.46	37.00	37.10	36.81	-0.16%	368,772	0.61
Sep 16, 2026	37.51	37.66	36.58	37.16	36.87	-1.12%	779,771	1.32
Sep 15, 2026	37.38	37.67	37.30	37.58	37.29	+0.62%	490,319	0.81
Sep 14, 2026	37.08	37.49	37.05	37.35	37.06	+0.95%	597,604	0.98
Sep 11, 2026	37.29	37.39	36.75	37.00	36.72	-0.24%	340,732	0.56
Sep 10, 2026	36.88	37.10	36.63	37.09	36.80	+0.62%	394,681	0.64
Sep 09, 2026	36.93	37.11	36.63	36.86	36.58	-0.57%	420,856	0.68
Sep 08, 2026	37.48	37.61	37.04	37.07	36.78	-1.40%	431,921	0.70
Sep 07, 2026	37.35	37.73	37.35	37.60	37.31	+0.00%	0	0.00
Sep 04, 2026	37.35	37.73	37.35	37.60	37.31	+0.49%	347,499	0.55
Sep 03, 2026	37.42	37.79	37.35	37.41	37.12	+0.38%	370,351	0.59
Sep 02, 2026	36.54	37.44	36.54	37.27	36.98	+2.17%	475,005	0.75
Sep 01, 2026	37.04	37.33	36.33	36.48	36.20	-1.51%	603,049	0.96
Aug 31, 2026	37.29	37.40	36.99	37.04	36.76	-1.04%	416,703	0.66
Aug 28, 2026	37.51	37.64	37.27	37.43	37.14	+0.16%	574,546	0.91
Aug 27, 2026	37.27	37.45	36.99	37.37	37.08	-0.43%	490,487	0.78
Aug 26, 2026	37.85	37.86	37.37	37.53	37.24	-0.61%	479,500	0.76
Aug 25, 2026	37.75	37.79	37.56	37.76	37.47	-0.16%	545,968	0.86
Aug 24, 2026	37.66	38.17	37.66	37.82	37.53	+0.19%	807,754	1.28

Rows:

TowneBank historical prices

TowneBank (TOWN) Historical Prices

Become an Expert with TipRanks Premium