Towne Bank - Common Stock (TOWN)

36.98
+0.73 (2.03%)
NASDAQ· Last Trade: Jul 1st, 10:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Towne Bank - Common Stock (TOWN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202636.2536.3735.9536.24523,49836.24
6/29/202636.0936.4135.8436.26680,16436.26
6/26/202636.0736.6135.7836.362,435,34936.36
6/25/202635.8236.3435.8236.13466,84535.85
6/24/202635.5436.0935.2935.98550,10435.70
6/23/202635.1435.6035.1335.54457,69835.26
6/22/202634.6835.1834.6035.00516,29034.73
6/18/202634.7635.0634.5334.711,584,47134.44
6/17/202634.9535.4534.1534.50669,12234.23
6/16/202635.3335.7534.8735.12557,51534.85
6/15/202636.0036.0734.9935.09478,06234.82
6/12/202635.3535.7735.3535.67493,11235.39
6/11/202635.1635.6034.9135.15464,38634.88
6/10/202634.7635.1934.7635.04552,94134.77
6/09/202634.3835.1134.3434.64493,23134.37
6/08/202634.1534.5734.1034.10447,09733.84
6/05/202633.9634.3933.9134.14793,84733.88
6/04/202633.5534.0733.5533.96496,43433.70
6/03/202633.5933.6433.1033.16481,84332.90
6/02/202633.3033.9733.2533.83423,71233.57
6/01/202633.8134.0133.2433.45488,40633.19
5/29/202633.9934.2633.9634.07586,36933.81
5/28/202633.8134.3033.4233.99546,00733.73
5/27/202634.6434.8634.0034.04672,21133.78
5/26/202634.8635.0134.4334.58734,63834.31
5/22/202634.6634.8534.5034.63484,27934.36
5/21/202634.6034.8034.1934.59558,37834.32
5/20/202634.1334.8233.8634.61678,12034.34
5/19/202634.1834.3633.8334.09501,71633.83
5/18/202633.6834.3533.6834.23369,97333.96
5/15/202634.0834.4033.5133.68535,03033.42
5/14/202634.3134.6534.0434.13528,85533.87
5/13/202634.1534.4233.9734.06501,17433.80
5/12/202634.5734.5733.8634.211,077,68133.94
5/11/202635.0435.1434.3934.57621,08534.30
5/08/202634.8335.0734.6934.99352,55134.72
5/07/202634.9235.1434.6534.83399,52234.56
5/06/202634.5935.0734.4834.76522,06034.49
5/05/202634.7035.2234.3134.97288,36234.70
5/04/202634.7535.1934.4734.55461,18534.28
5/01/202635.6336.0035.1835.73351,10234.76
4/30/202634.7935.7234.5635.56390,77734.59
4/29/202635.6836.0934.8434.93502,64833.98
4/28/202635.9836.2135.7835.94552,90534.96
4/27/202635.3636.0635.3635.76446,64534.79
4/24/202635.1336.4335.1035.20588,41034.24
4/23/202634.3635.9734.1535.22631,55234.26
4/22/202635.7536.0835.4335.45323,17434.49
4/21/202636.0936.2235.6335.65398,30934.68
4/20/202636.0736.5836.0736.12330,65635.14
4/17/202635.7936.8035.7236.31503,96435.32
4/16/202635.2935.5534.7035.34360,05734.38
4/15/202635.5835.5835.1535.40266,29834.44
4/14/202635.7235.8335.2735.62268,92034.65
4/13/202635.5936.0335.2135.72313,60734.75
4/10/202636.0136.2535.7435.85373,44834.88
4/09/202634.9836.2134.8936.13429,74435.15
4/08/202634.7635.2334.7635.16569,63934.20
4/07/202634.2634.5433.9834.04505,50633.11
4/06/202633.8434.6433.8034.48530,34433.54
4/02/202633.9434.1033.4533.90411,87332.98
4/01/202633.8234.3133.7433.95316,43033.03