TowneBank (TOWN)
NASDAQ: TOWN
· Real-Time Price · USD
36.74
-0.75 (-2.00%)
At close: Aug 15, 2025, 3:59 PM
36.75
0.03%
After-hours: Aug 15, 2025, 04:34 PM EDT
TOWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.68 | 37.68 | 36.72 | 36.75 | 36.75 | -1.97% | 250,765 |
| Aug 14, 2025 | 37.07 | 37.61 | 36.96 | 37.49 | 37.49 | -0.40% | 319,000 |
| Aug 13, 2025 | 36.82 | 37.65 | 36.80 | 37.64 | 37.64 | 2.76% | 339,149 |
| Aug 12, 2025 | 35.53 | 36.67 | 35.53 | 36.63 | 36.63 | 3.97% | 248,400 |
| Aug 11, 2025 | 35.26 | 35.46 | 35.09 | 35.23 | 35.23 | -0.20% | 132,342 |
| Aug 8, 2025 | 35.16 | 35.37 | 34.86 | 35.30 | 35.30 | 1.06% | 148,149 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.87 | 34.93 | 34.93 | -1.22% | 209,200 |
| Aug 6, 2025 | 35.34 | 35.42 | 35.06 | 35.36 | 35.36 | 0.37% | 204,604 |
| Aug 5, 2025 | 35.08 | 35.26 | 34.49 | 35.23 | 35.23 | 0.69% | 244,413 |
| Aug 4, 2025 | 34.45 | 35.04 | 34.45 | 34.99 | 34.99 | 1.45% | 188,824 |
| Aug 1, 2025 | 34.79 | 34.93 | 34.15 | 34.49 | 34.49 | -1.54% | 256,403 |
| Jul 31, 2025 | 35.06 | 35.21 | 34.90 | 35.03 | 35.03 | -0.09% | 284,700 |
| Jul 30, 2025 | 35.68 | 35.84 | 34.89 | 35.06 | 35.06 | -1.35% | 183,600 |
| Jul 29, 2025 | 35.95 | 36.24 | 35.40 | 35.54 | 35.54 | -0.45% | 193,402 |
| Jul 28, 2025 | 35.74 | 35.97 | 35.54 | 35.70 | 35.70 | 0.25% | 246,500 |
| Jul 25, 2025 | 36.15 | 36.21 | 35.43 | 35.61 | 35.61 | -1.52% | 269,900 |
| Jul 24, 2025 | 36.45 | 37.59 | 35.67 | 36.16 | 36.16 | 0.78% | 536,700 |
| Jul 23, 2025 | 36.04 | 36.04 | 35.50 | 35.88 | 35.88 | 0.50% | 291,247 |
| Jul 22, 2025 | 35.84 | 36.19 | 35.62 | 35.70 | 35.70 | -0.22% | 304,942 |
| Jul 21, 2025 | 35.98 | 36.20 | 35.77 | 35.78 | 35.78 | -0.42% | 166,400 |