TowneBank (TOWN)
34.45
-0.69 (-1.96%)
At close: Mar 28, 2025, 3:59 PM
34.45
0.00%
After-hours: Mar 28, 2025, 04:34 PM EDT
TOWN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.06 | 35.14 | 34.31 | 34.45 | -0.69 | -1.96% | 132,405 |
| Mar 27, 2025 | 35.22 | 35.60 | 34.87 | 35.14 | -0.03 | -0.09% | 138,000 |
| Mar 26, 2025 | 35.17 | 35.63 | 34.95 | 35.17 | 0.14 | 0.40% | 113,900 |
| Mar 25, 2025 | 35.30 | 35.47 | 34.97 | 35.03 | -0.29 | -0.82% | 182,917 |
| Mar 24, 2025 | 35.00 | 35.45 | 34.88 | 35.32 | 0.85 | 2.47% | 272,142 |
| Mar 21, 2025 | 34.61 | 34.95 | 34.19 | 34.47 | -0.27 | -0.78% | 555,589 |
| Mar 20, 2025 | 34.81 | 35.40 | 34.71 | 34.74 | -0.46 | -1.31% | 171,701 |
| Mar 19, 2025 | 34.79 | 35.40 | 34.68 | 35.20 | 0.47 | 1.35% | 243,300 |
| Mar 18, 2025 | 34.62 | 34.88 | 34.53 | 34.73 | -0.08 | -0.23% | 193,640 |
| Mar 17, 2025 | 34.34 | 34.89 | 34.34 | 34.81 | 0.28 | 0.81% | 138,402 |
| Mar 14, 2025 | 34.09 | 34.55 | 33.85 | 34.53 | 0.77 | 2.28% | 154,200 |
| Mar 13, 2025 | 34.12 | 34.40 | 33.73 | 33.76 | -0.30 | -0.88% | 219,600 |
| Mar 12, 2025 | 33.96 | 34.31 | 33.72 | 34.06 | 0.31 | 0.92% | 374,103 |
| Mar 11, 2025 | 33.99 | 34.12 | 33.42 | 33.75 | -0.04 | -0.12% | 325,300 |
| Mar 10, 2025 | 34.36 | 36.00 | 33.69 | 33.79 | -1.05 | -3.01% | 320,901 |
| Mar 7, 2025 | 34.85 | 35.09 | 34.36 | 34.84 | -0.08 | -0.23% | 197,535 |
| Mar 6, 2025 | 34.96 | 34.99 | 34.43 | 34.92 | -0.25 | -0.71% | 217,800 |
| Mar 5, 2025 | 35.50 | 35.97 | 34.78 | 35.17 | -0.33 | -0.93% | 225,423 |
| Mar 4, 2025 | 36.56 | 36.56 | 35.31 | 35.50 | -1.44 | -3.90% | 204,244 |
| Mar 3, 2025 | 36.88 | 37.30 | 36.54 | 36.94 | 0.06 | 0.16% | 245,240 |
| Feb 28, 2025 | 36.51 | 36.98 | 36.30 | 36.88 | 0.54 | 1.49% | 284,800 |
| Feb 27, 2025 | 35.86 | 36.41 | 35.76 | 36.34 | 0.33 | 0.92% | 199,423 |
| Feb 26, 2025 | 35.65 | 36.34 | 35.25 | 36.01 | 0.26 | 0.73% | 273,016 |
| Feb 25, 2025 | 35.88 | 36.43 | 35.75 | 35.75 | -0.13 | -0.36% | 289,900 |
| Feb 24, 2025 | 36.32 | 36.39 | 35.86 | 35.88 | -0.32 | -0.88% | 250,000 |
| Feb 21, 2025 | 37.03 | 37.42 | 35.84 | 36.20 | -0.83 | -2.24% | 447,407 |
| Feb 20, 2025 | 37.20 | 37.32 | 36.62 | 37.03 | -0.45 | -1.20% | 201,407 |
| Feb 19, 2025 | 37.12 | 38.01 | 36.93 | 37.48 | -0.03 | -0.08% | 142,300 |
| Feb 18, 2025 | 36.83 | 37.55 | 36.52 | 37.51 | 0.67 | 1.82% | 225,029 |
| Feb 14, 2025 | 37.01 | 37.36 | 36.83 | 36.84 | -0.09 | -0.24% | 189,114 |
| Feb 13, 2025 | 36.65 | 36.99 | 36.40 | 36.93 | 0.46 | 1.26% | 156,305 |
| Feb 12, 2025 | 36.70 | 37.00 | 36.40 | 36.47 | -0.85 | -2.28% | 181,539 |
| Feb 11, 2025 | 36.48 | 37.44 | 36.34 | 37.32 | 0.63 | 1.72% | 193,543 |
| Feb 10, 2025 | 36.89 | 36.96 | 36.49 | 36.69 | -0.11 | -0.30% | 162,200 |
| Feb 7, 2025 | 37.42 | 37.42 | 36.45 | 36.80 | -0.50 | -1.34% | 161,618 |
| Feb 6, 2025 | 37.00 | 37.42 | 36.87 | 37.30 | 0.45 | 1.22% | 143,729 |
| Feb 5, 2025 | 36.12 | 36.86 | 35.77 | 36.85 | 0.50 | 1.38% | 172,400 |
| Feb 4, 2025 | 35.24 | 36.40 | 35.24 | 36.35 | 0.89 | 2.51% | 134,028 |
| Feb 3, 2025 | 34.90 | 36.10 | 34.80 | 35.46 | -0.31 | -0.87% | 184,200 |
| Jan 31, 2025 | 35.77 | 36.12 | 35.43 | 35.77 | -0.12 | -0.33% | 179,500 |
| Jan 30, 2025 | 36.12 | 36.53 | 35.61 | 35.89 | -0.05 | -0.14% | 255,300 |
| Jan 29, 2025 | 35.93 | 36.58 | 35.58 | 35.94 | -0.15 | -0.42% | 234,225 |
| Jan 28, 2025 | 36.26 | 36.48 | 35.91 | 36.09 | -0.24 | -0.66% | 186,900 |
| Jan 27, 2025 | 35.10 | 36.64 | 35.07 | 36.33 | 1.46 | 4.19% | 320,700 |
| Jan 24, 2025 | 34.65 | 35.13 | 34.49 | 34.87 | 0.03 | 0.09% | 211,200 |
| Jan 23, 2025 | 34.68 | 35.40 | 34.25 | 34.84 | 0.51 | 1.49% | 323,500 |
| Jan 22, 2025 | 34.29 | 34.51 | 33.94 | 34.33 | -0.18 | -0.52% | 194,339 |
| Jan 21, 2025 | 34.79 | 34.92 | 34.45 | 34.51 | 0.22 | 0.64% | 137,948 |
| Jan 17, 2025 | 34.35 | 34.67 | 33.95 | 34.29 | 0.28 | 0.82% | 242,400 |
| Jan 16, 2025 | 33.86 | 34.18 | 33.63 | 34.01 | -0.13 | -0.38% | 176,500 |