5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
-7.12%
6 MONTH PERFORMANCE
-6.15%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+28.31%
TowneBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $34.19 | $34.40 (0.61%) | $34.59 | $34.03 | 229.81 K | $2.59 B |
| 06/02/2025 | $34.43 | $34.35 (-0.23%) | $34.43 | $33.99 | 312.63 K | $2.58 B |
| 05/30/2025 | $34.44 | $34.56 (0.35%) | $34.73 | $34.30 | 397.61 K | $2.60 B |
| 05/29/2025 | $34.31 | $34.56 (0.73%) | $34.57 | $34.22 | 154.75 K | $2.60 B |
| 05/28/2025 | $34.59 | $34.32 (-0.78%) | $34.89 | $34.28 | 249.40 K | $2.58 B |
| 05/27/2025 | $34.27 | $34.73 (1.34%) | $34.74 | $34.03 | 187.55 K | $2.61 B |
| 05/23/2025 | $33.68 | $33.93 (0.74%) | $34.09 | $33.63 | 222.90 K | $2.55 B |
| 05/22/2025 | $34.29 | $34.24 (-0.15%) | $34.58 | $34.20 | 235.22 K | $2.57 B |
| 05/21/2025 | $34.95 | $34.59 (-1.03%) | $35.06 | $34.52 | 242.43 K | $2.60 B |
| 05/20/2025 | $35.21 | $35.27 (0.17%) | $35.30 | $35.13 | 233.20 K | $2.65 B |
| 05/19/2025 | $34.99 | $35.29 (0.86%) | $35.34 | $34.77 | 235.14 K | $2.65 B |
| 05/16/2025 | $35.12 | $35.19 (0.2%) | $35.28 | $34.93 | 251.11 K | $2.64 B |
| 05/15/2025 | $34.88 | $35.25 (1.06%) | $35.35 | $34.78 | 137.24 K | $2.65 B |
| 05/14/2025 | $34.73 | $34.83 (0.29%) | $34.98 | $34.54 | 162.34 K | $2.62 B |
| 05/13/2025 | $34.98 | $34.88 (-0.29%) | $34.98 | $34.71 | 150.10 K | $2.62 B |
| 05/12/2025 | $35.01 | $34.77 (-0.69%) | $35.31 | $34.72 | 280.52 K | $2.61 B |
| 05/09/2025 | $33.96 | $33.84 (-0.35%) | $34.02 | $33.74 | 144.32 K | $2.54 B |
| 05/08/2025 | $33.68 | $33.99 (0.92%) | $34.17 | $33.55 | 199.30 K | $2.55 B |
| 05/07/2025 | $33.59 | $33.46 (-0.39%) | $34.00 | $33.22 | 230.50 K | $2.51 B |
| 05/06/2025 | $33.56 | $33.39 (-0.51%) | $33.75 | $33.21 | 210.84 K | $2.51 B |
| 05/05/2025 | $33.45 | $33.85 (1.2%) | $34.13 | $33.45 | 225.00 K | $2.54 B |
| 05/02/2025 | $33.34 | $33.82 (1.44%) | $33.89 | $33.14 | 174.80 K | $2.54 B |
| 05/01/2025 | $32.99 | $32.98 (-0.03%) | $33.25 | $32.70 | 296.53 K | $2.48 B |
| 04/30/2025 | $32.77 | $32.95 (0.55%) | $33.01 | $32.46 | 276.30 K | $2.48 B |
| 04/29/2025 | $32.78 | $33.24 (1.4%) | $33.24 | $32.33 | 249.01 K | $2.50 B |
| 04/28/2025 | $32.98 | $32.90 (-0.24%) | $33.04 | $32.60 | 172.82 K | $2.47 B |
| 04/25/2025 | $32.68 | $32.84 (0.49%) | $32.86 | $32.46 | 183.80 K | $2.46 B |
| 04/24/2025 | $32.49 | $33.01 (1.6%) | $33.02 | $32.01 | 255.64 K | $2.48 B |
| 04/23/2025 | $32.74 | $32.58 (-0.49%) | $33.35 | $32.34 | 229.80 K | $2.44 B |
| 04/22/2025 | $31.50 | $32.16 (2.1%) | $32.29 | $31.18 | 233.00 K | $2.41 B |
| 04/21/2025 | $31.57 | $31.29 (-0.89%) | $31.57 | $31.04 | 357.54 K | $2.35 B |
| 04/17/2025 | $31.44 | $31.80 (1.15%) | $31.84 | $30.87 | 279.52 K | $2.39 B |
| 04/16/2025 | $31.45 | $31.49 (0.13%) | $31.73 | $31.16 | 204.20 K | $2.36 B |
| 04/15/2025 | $31.37 | $31.41 (0.13%) | $31.82 | $30.79 | 187.00 K | $2.36 B |
| 04/14/2025 | $30.97 | $31.07 (0.32%) | $31.22 | $30.42 | 255.42 K | $2.33 B |
| 04/11/2025 | $30.45 | $30.64 (0.62%) | $30.79 | $29.89 | 363.00 K | $2.30 B |
| 04/10/2025 | $31.04 | $30.76 (-0.9%) | $31.27 | $29.93 | 495.90 K | $2.31 B |
| 04/09/2025 | $30.15 | $31.63 (4.91%) | $32.34 | $29.43 | 424.23 K | $2.37 B |
| 04/08/2025 | $31.46 | $30.40 (-3.37%) | $31.86 | $29.91 | 421.70 K | $2.28 B |
| 04/07/2025 | $29.99 | $30.51 (1.73%) | $32.19 | $29.90 | 508.00 K | $2.29 B |
| 04/04/2025 | $30.24 | $30.61 (1.22%) | $30.99 | $29.66 | 655.80 K | $2.30 B |
| 04/03/2025 | $32.59 | $30.86 (-5.31%) | $32.59 | $30.63 | 915.71 K | $2.32 B |
| 04/02/2025 | $33.37 | $33.90 (1.59%) | $33.95 | $33.37 | 353.16 K | $2.54 B |
| 04/01/2025 | $34.40 | $33.81 (-1.72%) | $34.40 | $33.61 | 316.70 K | $2.54 B |
| 03/31/2025 | $33.94 | $34.19 (0.74%) | $34.71 | $33.66 | 285.30 K | $2.57 B |
| 03/28/2025 | $35.06 | $34.45 (-1.74%) | $35.14 | $34.31 | 132.41 K | $2.58 B |
| 03/27/2025 | $35.22 | $35.14 (-0.23%) | $35.60 | $34.87 | 138.00 K | $2.64 B |
| 03/26/2025 | $35.17 | $35.17 (0%) | $35.63 | $34.95 | 113.90 K | $2.64 B |
| 03/25/2025 | $35.30 | $35.03 (-0.76%) | $35.47 | $34.97 | 182.92 K | $2.63 B |
| 03/24/2025 | $35.00 | $35.32 (0.91%) | $35.45 | $34.88 | 272.14 K | $2.65 B |
| 03/21/2025 | $34.61 | $34.47 (-0.4%) | $34.95 | $34.19 | 555.59 K | $2.59 B |
| 03/20/2025 | $34.81 | $34.74 (-0.2%) | $35.40 | $34.71 | 171.70 K | $2.61 B |
| 03/19/2025 | $34.79 | $35.20 (1.18%) | $35.40 | $34.68 | 243.30 K | $2.64 B |
| 03/18/2025 | $34.62 | $34.73 (0.32%) | $34.88 | $34.53 | 193.64 K | $2.61 B |
| 03/17/2025 | $34.34 | $34.81 (1.37%) | $34.89 | $34.34 | 138.40 K | $2.61 B |
| 03/14/2025 | $34.09 | $34.53 (1.29%) | $34.55 | $33.85 | 154.20 K | $2.59 B |
| 03/13/2025 | $34.12 | $33.76 (-1.06%) | $34.40 | $33.73 | 219.60 K | $2.53 B |
| 03/12/2025 | $33.96 | $34.06 (0.29%) | $34.31 | $33.72 | 374.10 K | $2.56 B |
| 03/11/2025 | $33.99 | $33.75 (-0.71%) | $34.12 | $33.42 | 325.30 K | $2.53 B |
| 03/10/2025 | $34.36 | $33.79 (-1.66%) | $36.00 | $33.69 | 320.90 K | $2.54 B |
| 03/07/2025 | $34.85 | $34.84 (-0.03%) | $35.09 | $34.36 | 197.54 K | $2.61 B |
| 03/06/2025 | $34.96 | $34.92 (-0.11%) | $34.99 | $34.43 | 217.80 K | $2.62 B |
| 03/05/2025 | $35.50 | $35.17 (-0.93%) | $35.97 | $34.78 | 225.42 K | $2.64 B |
| 03/04/2025 | $36.56 | $35.50 (-2.9%) | $36.56 | $35.31 | 204.24 K | $2.66 B |
| 03/03/2025 | $36.88 | $36.94 (0.16%) | $37.30 | $36.54 | 245.24 K | $2.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
