TowneBank (TOWN)
NASDAQ: TOWN
· Real-Time Price · USD
36.39
1.25 (3.56%)
At close: Sep 18, 2025, 3:59 PM
36.65
0.72%
After-hours: Sep 18, 2025, 06:47 PM EDT
TOWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35.28 | 36.12 | 35.09 | 35.14 | 35.14 | 0.09% | 274,096 |
| Sep 16, 2025 | 35.41 | 35.46 | 34.97 | 35.11 | 35.11 | -1.21% | 182,140 |
| Sep 15, 2025 | 35.96 | 36.04 | 35.41 | 35.54 | 35.54 | -0.98% | 203,000 |
| Sep 12, 2025 | 36.20 | 36.20 | 35.72 | 35.89 | 35.89 | -0.86% | 218,843 |
| Sep 11, 2025 | 35.98 | 36.20 | 35.83 | 36.20 | 36.20 | 0.67% | 321,834 |
| Sep 10, 2025 | 35.91 | 36.28 | 35.73 | 35.96 | 35.96 | 0.11% | 255,900 |
| Sep 9, 2025 | 36.43 | 36.62 | 35.79 | 35.92 | 35.92 | -1.64% | 240,614 |
| Sep 8, 2025 | 36.36 | 36.54 | 35.95 | 36.52 | 36.52 | 0.44% | 394,500 |
| Sep 5, 2025 | 36.70 | 37.07 | 35.89 | 36.36 | 36.36 | -0.57% | 968,400 |
| Sep 4, 2025 | 36.29 | 36.70 | 36.09 | 36.57 | 36.57 | 1.25% | 546,100 |
| Sep 3, 2025 | 36.25 | 36.41 | 35.71 | 36.12 | 36.12 | -0.74% | 329,134 |
| Sep 2, 2025 | 36.36 | 36.54 | 35.94 | 36.39 | 36.39 | -0.82% | 264,700 |
| Aug 29, 2025 | 36.89 | 37.02 | 36.55 | 36.69 | 36.69 | -0.14% | 568,500 |
| Aug 28, 2025 | 36.99 | 36.99 | 36.60 | 36.74 | 36.74 | -0.35% | 279,912 |
| Aug 27, 2025 | 36.82 | 37.09 | 36.73 | 36.87 | 36.87 | -0.05% | 342,741 |
| Aug 26, 2025 | 36.71 | 37.04 | 36.60 | 36.89 | 36.89 | 0.44% | 390,300 |
| Aug 25, 2025 | 37.07 | 37.14 | 36.71 | 36.73 | 36.73 | -1.26% | 235,445 |
| Aug 22, 2025 | 35.75 | 37.30 | 35.61 | 37.20 | 37.20 | 4.79% | 645,000 |
| Aug 21, 2025 | 35.34 | 35.62 | 35.10 | 35.50 | 35.50 | 0.14% | 408,900 |
| Aug 20, 2025 | 35.61 | 35.81 | 35.21 | 35.45 | 35.45 | 0.14% | 527,900 |