Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
TowneBank (TOWN)
TowneBank (TOWN) Historical

TOWN TowneBank

26.24

-0.68 (-2.53%)

Apr 29 2024 - Closed

Delayed by 15 minutes

TOWN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	26.24	-0.68	-2.53%	26.92	27.07	26.22	206,886
Apr 26 2024	26.92	-0.23	-0.85%	27.07	27.38	26.88	216,702
Apr 25 2024	27.15	-0.60	-2.16%	27.65	27.65	26.35	434,979
Apr 24 2024	27.75	-0.07	-0.25%	27.48	27.855	27.40	303,730
Apr 23 2024	27.82	0.44	1.61%	27.26	28.07	27.08	291,404
Apr 22 2024	27.38	0.38	1.41%	27.01	27.40	26.88	172,923
Apr 19 2024	27.00	0.83	3.17%	26.02	27.07	25.92	269,036
Apr 18 2024	26.17	0.34	1.32%	25.89	26.26	25.77	238,276
Apr 17 2024	25.83	-0.03	-0.12%	26.12	26.16	25.80	231,834
Apr 16 2024	25.86	-0.34	-1.30%	26.11	26.11	25.72	183,513
Apr 15 2024	26.20	-0.20	-0.76%	26.37	26.63	25.975	235,255
Apr 12 2024	26.40	-0.05	-0.19%	26.36	26.51	26.23	239,441
Apr 11 2024	26.45	0.11	0.42%	26.29	26.54	26.089	269,661
Apr 10 2024	26.34	-1.18	-4.29%	27.03	27.03	25.92	293,949
Apr 09 2024	27.52	-0.14	-0.51%	27.68	27.96	27.46	164,061
Apr 08 2024	27.66	0.44	1.62%	27.27	27.70	27.27	189,736
Apr 05 2024	27.22	0.06	0.22%	27.02	27.39	27.00	196,133
Apr 04 2024	27.16	0.05	0.18%	27.41	27.70	27.13	388,312
Apr 03 2024	27.11	0.12	0.44%	26.75	27.28	26.75	257,023
Apr 02 2024	26.99	-0.55	-2.00%	27.18	27.60	26.81	248,598
Apr 01 2024	27.54	-0.52	-1.85%	28.09	28.09	27.09	313,693
Mar 28 2024	28.06	0.29	1.04%	27.70	28.20	27.42	422,822
Mar 27 2024	27.77	0.67	2.47%	27.04	27.79	27.04	218,399
Mar 26 2024	27.10	0.07	0.26%	27.12	27.40	26.97	307,136
Mar 25 2024	27.03	-0.34	-1.24%	27.41	27.7389	27.02	206,186
Mar 22 2024	27.37	-0.33	-1.19%	27.73	27.73	27.29	259,741
Mar 21 2024	27.70	0.58	2.14%	27.33	27.74	27.225	268,595
Mar 20 2024	27.12	0.88	3.35%	26.16	27.38	26.10	418,775
Mar 19 2024	26.24	0.15	0.57%	26.04	26.53	26.00	224,091
Mar 18 2024	26.09	-0.48	-1.81%	26.46	26.58	26.07	262,619
Mar 15 2024	26.57	0.62	2.39%	25.83	26.60	25.72	666,759
Mar 14 2024	25.95	-0.75	-2.81%	26.59	26.67	25.77	300,083
Mar 13 2024	26.70	-0.25	-0.93%	26.82	27.20	26.55	259,415
Mar 12 2024	26.95	-0.33	-1.21%	27.19	27.19	26.75	206,379
Mar 11 2024	27.28	-0.26	-0.94%	27.41	27.69	27.17	162,019
Mar 08 2024	27.54	0.04	0.15%	27.97	28.00	27.49	206,459
Mar 07 2024	27.50	0.14	0.51%	27.71	27.97	27.35	306,823
Mar 06 2024	27.36	-0.03	-0.11%	28.75	28.75	26.89	233,670
Mar 05 2024	27.39	0.84	3.16%	26.50	27.45	26.50	288,341
Mar 04 2024	26.55	-0.36	-1.34%	27.11	27.3373	26.50	243,513
Mar 01 2024	26.91	-0.20	-0.74%	26.92	27.05	26.51	153,586
Feb 29 2024	27.11	0.43	1.61%	27.20	27.4999	26.90	253,767
Feb 28 2024	26.68	-0.28	-1.04%	26.69	26.98	26.67	146,991
Feb 27 2024	26.96	0.05	0.19%	27.12	27.23	26.75	185,435
Feb 26 2024	26.91	-0.15	-0.55%	27.05	27.2599	26.73	218,728
Feb 23 2024	27.06	-0.25	-0.92%	27.23	27.80	27.02	194,048
Feb 22 2024	27.31	0.02	0.07%	27.15	27.35	26.82	308,203
Feb 21 2024	27.29	-0.21	-0.76%	27.47	27.53	27.12	253,021
Feb 20 2024	27.50	-0.25	-0.90%	27.47	28.14	27.20	287,993
Feb 16 2024	27.75	-0.33	-1.18%	27.81	28.09	27.50	172,804
Feb 15 2024	28.08	0.82	3.01%	27.46	28.22	27.31	241,981
Feb 14 2024	27.26	0.58	2.17%	27.05	27.29	26.65	266,785
Feb 13 2024	26.68	-1.47	-5.22%	27.32	27.50	26.30	320,893
Feb 12 2024	28.15	0.47	1.70%	27.67	28.525	27.48	205,903
Feb 09 2024	27.68	0.68	2.52%	27.00	27.73	26.70	227,070
Feb 08 2024	27.00	-0.11	-0.41%	27.04	27.29	26.89	235,480
Feb 07 2024	27.11	-0.12	-0.44%	27.30	27.31	26.56	183,093
Feb 06 2024	27.23	-0.20	-0.73%	27.32	27.69	27.09	308,840
Feb 05 2024	27.43	-0.41	-1.47%	27.55	27.59	27.11	165,018
Feb 02 2024	27.84	-0.03	-0.11%	27.45	28.13	27.29	205,228
Feb 01 2024	27.87	-0.24	-0.85%	28.30	28.51	27.04	231,858
Jan 31 2024	28.11	-1.54	-5.19%	29.23	29.29	28.11	284,982

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions