-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
+0.92% -
3 MONTH PERFORMANCE
+7.38% -
6 MONTH PERFORMANCE
+24.24% -
YEAR-TO-DATE PERFORMANCE
+18.31% -
1 YEAR PERFORMANCE
+29.07%
TowneBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $35.51 | $35.21 (-0.84%) | $35.60 | $34.69 | 235,830 | $2.64 B |
| 11/14/2024 | $35.26 | $35.25 (-0.03%) | $35.54 | $35.03 | 252,203 | $2.64 B |
| 11/13/2024 | $36.11 | $35.17 (-2.6%) | $36.30 | $35.17 | 288,768 | $2.64 B |
| 11/12/2024 | $35.91 | $35.76 (-0.42%) | $36.36 | $35.57 | 206,600 | $2.68 B |
| 11/11/2024 | $35.96 | $36.00 (0.11%) | $36.67 | $35.82 | 256,700 | $2.70 B |
| 11/08/2024 | $35.23 | $35.44 (0.6%) | $35.70 | $34.88 | 172,045 | $2.66 B |
| 11/07/2024 | $36.18 | $35.08 (-3.04%) | $36.18 | $34.88 | 287,402 | $2.63 B |
| 11/06/2024 | $34.84 | $36.29 (4.16%) | $36.50 | $34.84 | 907,725 | $2.72 B |
| 11/05/2024 | $32.09 | $32.42 (1.03%) | $32.57 | $32.09 | 259,100 | $2.43 B |
| 11/04/2024 | $32.23 | $32.00 (-0.71%) | $32.49 | $31.83 | 359,216 | $2.40 B |
| 11/01/2024 | $32.57 | $32.39 (-0.55%) | $32.87 | $32.26 | 204,000 | $2.43 B |
| 10/31/2024 | $33.12 | $32.52 (-1.81%) | $33.33 | $32.49 | 300,309 | $2.44 B |
| 10/30/2024 | $32.60 | $33.13 (1.63%) | $33.70 | $32.60 | 301,921 | $2.48 B |
| 10/29/2024 | $33.00 | $32.64 (-1.09%) | $33.09 | $32.61 | 193,200 | $2.45 B |
| 10/28/2024 | $32.79 | $33.10 (0.95%) | $33.38 | $32.51 | 227,118 | $2.48 B |
| 10/25/2024 | $33.10 | $32.53 (-1.72%) | $33.11 | $32.42 | 249,300 | $2.44 B |
| 10/24/2024 | $33.68 | $32.90 (-2.32%) | $33.74 | $31.75 | 368,235 | $2.47 B |
| 10/23/2024 | $33.63 | $33.97 (1.01%) | $34.09 | $33.37 | 179,400 | $2.55 B |
| 10/22/2024 | $33.86 | $33.73 (-0.38%) | $34.56 | $33.43 | 181,000 | $2.53 B |
| 10/21/2024 | $34.87 | $33.71 (-3.33%) | $34.87 | $33.58 | 191,500 | $2.53 B |
| 10/18/2024 | $35.49 | $34.89 (-1.69%) | $35.53 | $34.84 | 135,430 | $2.61 B |
| 10/17/2024 | $35.37 | $35.44 (0.2%) | $35.52 | $35.00 | 146,108 | $2.66 B |
| 10/16/2024 | $35.05 | $35.43 (1.08%) | $35.71 | $35.05 | 173,400 | $2.65 B |
| 10/15/2024 | $34.75 | $34.86 (0.32%) | $35.74 | $34.44 | 260,300 | $2.61 B |
| 10/14/2024 | $34.15 | $34.59 (1.29%) | $34.71 | $33.92 | 145,900 | $2.59 B |
| 10/11/2024 | $33.19 | $34.15 (2.89%) | $34.26 | $33.19 | 229,700 | $2.56 B |
| 10/10/2024 | $32.94 | $33.02 (0.24%) | $33.12 | $32.72 | 154,300 | $2.47 B |
| 10/09/2024 | $32.97 | $33.15 (0.55%) | $33.53 | $32.95 | 172,800 | $2.48 B |
| 10/08/2024 | $33.42 | $33.04 (-1.14%) | $33.48 | $33.03 | 124,200 | $2.48 B |
| 10/07/2024 | $32.88 | $33.24 (1.09%) | $33.37 | $32.82 | 241,218 | $2.49 B |
| 10/04/2024 | $32.96 | $33.09 (0.39%) | $33.10 | $32.72 | 193,000 | $2.48 B |
| 10/03/2024 | $32.15 | $32.47 (1%) | $32.55 | $31.94 | 173,700 | $2.43 B |
| 10/02/2024 | $32.73 | $32.44 (-0.89%) | $33.09 | $32.32 | 187,500 | $2.43 B |
| 10/01/2024 | $32.95 | $31.98 (-2.94%) | $32.95 | $31.88 | 196,290 | $2.40 B |
| 09/30/2024 | $32.68 | $33.06 (1.16%) | $33.30 | $32.68 | 129,000 | $2.48 B |
| 09/27/2024 | $33.25 | $32.93 (-0.96%) | $33.48 | $32.83 | 112,704 | $2.47 B |
| 09/26/2024 | $33.25 | $32.97 (-0.84%) | $33.27 | $32.85 | 183,400 | $2.47 B |
| 09/25/2024 | $33.39 | $32.97 (-1.26%) | $33.39 | $32.95 | 179,321 | $2.47 B |
| 09/24/2024 | $33.90 | $33.31 (-1.74%) | $33.94 | $33.15 | 190,300 | $2.50 B |
| 09/23/2024 | $34.15 | $33.80 (-1.02%) | $34.50 | $33.66 | 259,645 | $2.53 B |
| 09/20/2024 | $34.66 | $34.19 (-1.36%) | $34.69 | $34.10 | 792,082 | $2.56 B |
| 09/19/2024 | $34.48 | $34.85 (1.07%) | $34.98 | $34.10 | 225,100 | $2.61 B |
| 09/18/2024 | $34.03 | $34.13 (0.29%) | $35.10 | $33.60 | 241,900 | $2.56 B |
| 09/17/2024 | $34.17 | $33.91 (-0.76%) | $34.77 | $33.73 | 373,119 | $2.54 B |
| 09/16/2024 | $33.58 | $33.84 (0.77%) | $34.18 | $33.19 | 187,000 | $2.54 B |
| 09/13/2024 | $33.31 | $33.62 (0.93%) | $33.65 | $33.25 | 196,600 | $2.52 B |
| 09/12/2024 | $33.09 | $32.97 (-0.36%) | $33.20 | $32.69 | 153,915 | $2.47 B |
| 09/11/2024 | $32.93 | $32.88 (-0.15%) | $33.04 | $32.24 | 235,900 | $2.46 B |
| 09/10/2024 | $33.35 | $33.31 (-0.12%) | $33.62 | $32.75 | 189,200 | $2.50 B |
| 09/09/2024 | $33.21 | $33.38 (0.51%) | $33.61 | $32.86 | 287,003 | $2.50 B |
| 09/06/2024 | $34.04 | $33.26 (-2.29%) | $34.13 | $33.10 | 199,638 | $2.49 B |
| 09/05/2024 | $34.33 | $33.88 (-1.31%) | $34.33 | $33.66 | 139,400 | $2.54 B |
| 09/04/2024 | $34.38 | $34.07 (-0.9%) | $34.71 | $33.94 | 132,400 | $2.55 B |
| 09/03/2024 | $34.48 | $34.43 (-0.15%) | $34.90 | $34.34 | 206,300 | $2.58 B |
| 08/30/2024 | $34.52 | $34.65 (0.38%) | $34.84 | $34.29 | 190,220 | $2.60 B |
| 08/29/2024 | $34.42 | $34.41 (-0.03%) | $34.68 | $33.90 | 187,000 | $2.58 B |
| 08/28/2024 | $33.65 | $34.32 (1.99%) | $34.50 | $33.40 | 146,675 | $2.57 B |
| 08/27/2024 | $33.86 | $33.79 (-0.21%) | $33.98 | $33.47 | 201,600 | $2.53 B |
| 08/26/2024 | $34.56 | $34.02 (-1.56%) | $34.69 | $33.99 | 216,304 | $2.55 B |
| 08/23/2024 | $33.08 | $34.31 (3.72%) | $34.90 | $32.45 | 334,600 | $2.57 B |
| 08/22/2024 | $32.66 | $32.94 (0.86%) | $33.07 | $32.59 | 147,937 | $2.47 B |
| 08/21/2024 | $32.73 | $32.75 (0.06%) | $32.79 | $32.32 | 173,238 | $2.45 B |
| 08/20/2024 | $32.79 | $32.63 (-0.49%) | $33.01 | $32.49 | 201,541 | $2.44 B |
| 08/19/2024 | $32.73 | $33.01 (0.86%) | $33.02 | $32.69 | 196,710 | $2.47 B |