Towne Bank - Common Stock (TOWN)

34.07
+0.08 (0.24%)
NASDAQ· Last Trade: Jun 1st, 2:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Towne Bank - Common Stock (TOWN)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202633.9934.2633.9634.07586,36934.07
5/28/202633.8134.3033.4233.99546,00733.99
5/27/202634.6434.8634.0034.04672,21134.04
5/26/202634.8635.0134.4334.58734,63834.58
5/22/202634.6634.8534.5034.63484,27934.63
5/21/202634.6034.8034.1934.59558,37834.59
5/20/202634.1334.8233.8634.61678,12034.61
5/19/202634.1834.3633.8334.09501,71634.09
5/18/202633.6834.3533.6834.23369,97334.23
5/15/202634.0834.4033.5133.68535,03033.68
5/14/202634.3134.6534.0434.13528,85534.13
5/13/202634.1534.4233.9734.06501,17434.06
5/12/202634.5734.5733.8634.211,077,68134.21
5/11/202635.0435.1434.3934.57621,08534.57
5/08/202634.8335.0734.6934.99352,55134.99
5/07/202634.9235.1434.6534.83399,52234.83
5/06/202634.5935.0734.4834.76522,06034.76
5/05/202634.7035.2234.3134.97288,36234.97
5/04/202634.7535.1934.4734.55461,18534.55
5/01/202635.6336.0035.1835.73351,10235.03
4/30/202634.7935.7234.5635.56390,77734.86
4/29/202635.6836.0934.8434.93502,64834.25
4/28/202635.9836.2135.7835.94552,90535.24
4/27/202635.3636.0635.3635.76446,64535.06
4/24/202635.1336.4335.1035.20588,41034.51
4/23/202634.3635.9734.1535.22631,55234.53
4/22/202635.7536.0835.4335.45323,17434.76
4/21/202636.0936.2235.6335.65398,30934.95
4/20/202636.0736.5836.0736.12330,65635.41
4/17/202635.7936.8035.7236.31503,96435.60
4/16/202635.2935.5534.7035.34360,05734.65
4/15/202635.5835.5835.1535.40266,29834.71
4/14/202635.7235.8335.2735.62268,92034.92
4/13/202635.5936.0335.2135.72313,60735.02
4/10/202636.0136.2535.7435.85373,44835.15
4/09/202634.9836.2134.8936.13429,74435.42
4/08/202634.7635.2334.7635.16569,63934.47
4/07/202634.2634.5433.9834.04505,50633.37
4/06/202633.8434.6433.8034.48530,34433.80
4/02/202633.9434.1033.4533.90411,87333.24
4/01/202633.8234.3133.7433.95316,43033.28
3/31/202633.4833.9333.2633.67720,41033.01
3/30/202633.3133.5333.1133.43500,04932.51
3/27/202633.3133.4833.0533.16404,66132.25
3/26/202633.1333.4533.1033.40329,58132.48
3/25/202633.5033.6633.0733.29395,96632.37
3/24/202632.8933.5432.8433.32558,02832.40
3/23/202633.2133.6333.0633.18819,12632.27
3/20/202632.6532.8432.2432.503,382,72031.61
3/19/202632.2432.9732.1732.65621,61631.75
3/18/202632.8333.1232.3032.41753,27131.52
3/17/202633.3133.5032.8332.93459,56432.02
3/16/202633.2033.5033.0733.15353,68632.24
3/13/202633.2133.6632.6032.99399,57132.08
3/12/202632.6733.4932.4032.94486,69232.03
3/11/202633.2333.6332.8433.12366,13932.21
3/10/202633.0134.1732.6733.56722,39232.64
3/09/202632.9633.3432.0833.22543,82132.31
3/06/202633.0533.4132.4533.31509,28832.39
3/05/202633.9334.0933.4833.74408,87432.81
3/04/202634.5034.5534.0234.09458,74233.15
3/03/202633.9834.5333.6034.38306,28933.43
3/02/202633.9834.9233.4134.58571,93633.63