U.S. markets close in 21 minutes

TowneBank (TOWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.15-0.42 (-1.42%)
As of 3:38PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202129.5529.7728.9429.1529.15277,845
Feb 24, 202129.0029.7728.9529.5729.57152,700
Feb 23, 202128.5529.2328.0828.6628.66204,800
Feb 22, 202127.6528.5527.6528.5028.50134,200
Feb 19, 202127.2228.0727.2227.7927.79156,900
Feb 18, 202126.9627.3826.9627.1027.10142,700
Feb 17, 202127.2027.6027.0427.1827.1891,900
Feb 16, 202127.2027.4726.9327.4327.43128,400
Feb 12, 202126.8127.1526.6626.9526.95111,500
Feb 11, 202127.1827.2726.5226.8426.84128,900
Feb 10, 202127.4927.4926.9627.0627.06153,700
Feb 09, 202126.4527.2326.3827.2227.22107,400
Feb 08, 202125.9026.6125.8126.5826.58169,200
Feb 05, 202125.8625.9025.2725.8325.83204,600
Feb 04, 202124.7625.5424.3525.5325.53145,900
Feb 03, 202125.3425.3424.2724.7324.73185,600
Feb 02, 202124.2124.3523.8424.0424.04128,300
Feb 01, 202123.4623.8422.9723.7723.77146,500
Jan 29, 202123.8524.0323.1323.2023.20166,600
Jan 28, 202125.7425.7423.7123.7623.76154,800
Jan 27, 202124.1324.9723.2823.5923.59194,500
Jan 26, 202125.5625.5624.7324.8324.83113,300
Jan 25, 202125.3725.7924.5325.2625.26170,300
Jan 22, 202124.6625.7624.3625.7325.73285,300
Jan 21, 202125.4225.5924.7324.8424.84122,500
Jan 20, 202125.1225.6324.9525.4225.42131,500
Jan 19, 202125.7525.7525.1225.3725.37124,400
Jan 15, 202125.4325.5125.1025.4225.42125,100
Jan 14, 202125.5025.9425.3725.8125.81124,100
Jan 13, 202125.8925.8925.0625.2825.28110,100
Jan 12, 202125.6326.3525.3526.0326.03159,000
Jan 11, 202125.0425.5525.0425.4825.48210,200
Jan 08, 202125.7225.7224.7325.1225.12195,500
Jan 07, 202125.6425.9425.2325.5925.59230,400
Jan 06, 202124.1225.5824.1225.3725.37324,800
Jan 05, 202123.0423.6722.6023.4323.43153,100
Jan 04, 202123.4823.6821.7623.1223.12171,900
Dec 31, 202023.0825.0022.9123.4823.48229,500
Dec 30, 202023.0723.4423.0723.1123.11199,800
Dec 29, 202023.5423.6322.8523.0023.00168,700
Dec 29, 20200.18 Dividend
Dec 28, 202023.5023.9523.4023.8523.6795,200
Dec 24, 202023.3423.6122.8923.4623.2851,400
Dec 23, 202022.9223.3822.9123.3523.1768,900
Dec 22, 202023.1523.1822.6022.6922.52128,800
Dec 21, 202023.4023.6022.8023.1622.99510,400
Dec 18, 202023.4623.7823.0823.6323.45915,900
Dec 17, 202023.4523.6522.9723.3323.15179,600
Dec 16, 202023.7623.7623.0723.4523.27125,700
Dec 15, 202023.2523.6522.7523.5923.41218,400
Dec 14, 202023.2623.2822.6622.7922.62126,900
Dec 11, 202023.0423.2422.8522.8822.71106,200
Dec 10, 202023.1323.2922.3423.2323.05107,700
Dec 09, 202023.4523.6523.1423.3723.19138,900
Dec 08, 202022.6523.3022.1423.1923.01140,900
Dec 07, 202023.2923.4522.8523.1923.01133,400
Dec 04, 202023.0023.5622.6023.4723.29146,200
Dec 03, 202022.6322.9422.0622.7522.58170,000
Dec 02, 202022.1022.6921.6922.5622.39157,500
Dec 01, 202022.0622.6521.9622.2022.03157,100
Nov 30, 202022.0822.1521.7121.7521.59197,400
Nov 27, 202022.6922.8421.9422.3022.1372,200
Nov 25, 202022.9923.0022.5522.7522.58115,600
Nov 24, 202022.2323.4121.2123.3523.17210,400
Nov 23, 202021.9322.2121.0321.8121.65154,800
Nov 20, 202021.6221.8121.2921.6221.46139,900
Nov 19, 202021.8222.0121.4021.9621.79113,600
Nov 18, 202022.4722.5421.9421.9521.78147,200
Nov 17, 202022.0822.3821.5022.3622.19206,000
Nov 16, 202021.5122.4321.4422.4122.24253,600
Nov 13, 202020.4520.8919.4720.7220.56135,300
Nov 12, 202020.4120.4219.6520.2220.07238,800
Nov 11, 202020.9921.0420.3020.8120.65346,600
Nov 10, 202019.9521.0919.5821.0320.87343,800
Nov 09, 202018.9420.3518.9419.6019.45462,300
Nov 06, 202018.2318.3317.5317.5717.44161,300
Nov 05, 202017.6518.2417.5518.0817.94123,800
Nov 04, 202018.5718.5717.5017.5517.42106,400
Nov 03, 202018.8419.2318.7019.1018.96199,400
Nov 02, 202018.4418.6518.2718.4518.31189,700
Oct 30, 202017.9818.2117.8018.1818.04299,700
Oct 29, 202017.5318.0517.3217.8417.71183,000
Oct 28, 202017.4818.1717.4817.6717.54136,300
Oct 27, 202018.2618.4118.0418.0717.93196,600
Oct 26, 202018.6218.6218.1118.3618.22175,800
Oct 23, 202018.8819.1218.7218.8618.72177,600
Oct 22, 202018.6218.8518.3818.8118.67212,000
Oct 21, 202018.1818.5318.1818.4518.31104,300
Oct 20, 202018.1318.4718.0718.1818.04128,700
Oct 19, 202018.2418.7717.9017.9317.79110,200
Oct 16, 202017.9018.2517.7218.0517.91107,900
Oct 15, 202017.5618.1017.5218.0317.89131,400
Oct 14, 202018.0818.2017.0317.7417.61159,100
Oct 13, 202018.5818.6018.0718.0917.95162,800
Oct 12, 202018.2018.8518.0518.8118.67728,000
Oct 09, 202018.8119.3818.2018.2718.13248,200
Oct 08, 202018.2818.7018.0818.5518.41244,800
Oct 07, 202018.0218.5017.9518.1918.05214,900
Oct 06, 202017.9118.4417.7417.8117.68357,400
Oct 05, 202017.4017.6917.2917.6617.53238,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...