5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+5.13%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
+5.34%
1 YEAR PERFORMANCE
+12.02%
TowneBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $35.94 | $35.88 (-0.17%) | $35.95 | $35.50 | 274.08 K | $2.70 B |
| 07/22/2025 | $35.84 | $35.70 (-0.39%) | $36.19 | $35.62 | 304.94 K | $2.68 B |
| 07/21/2025 | $35.98 | $35.78 (-0.56%) | $36.20 | $35.77 | 166.40 K | $2.69 B |
| 07/18/2025 | $36.35 | $35.93 (-1.16%) | $36.51 | $35.68 | 260.50 K | $2.70 B |
| 07/17/2025 | $35.37 | $36.24 (2.46%) | $36.27 | $35.37 | 317.00 K | $2.72 B |
| 07/16/2025 | $34.89 | $35.50 (1.75%) | $35.56 | $34.67 | 309.20 K | $2.67 B |
| 07/15/2025 | $35.79 | $34.77 (-2.85%) | $35.79 | $34.72 | 199.40 K | $2.61 B |
| 07/14/2025 | $35.30 | $35.75 (1.27%) | $35.80 | $35.29 | 222.10 K | $2.69 B |
| 07/11/2025 | $35.67 | $35.39 (-0.78%) | $35.72 | $35.36 | 252.80 K | $2.66 B |
| 07/10/2025 | $35.69 | $35.95 (0.73%) | $36.16 | $34.23 | 255.00 K | $2.70 B |
| 07/09/2025 | $35.92 | $35.74 (-0.5%) | $36.09 | $35.57 | 183.50 K | $2.69 B |
| 07/08/2025 | $35.66 | $35.88 (0.62%) | $36.22 | $35.66 | 290.03 K | $2.70 B |
| 07/07/2025 | $35.71 | $35.59 (-0.34%) | $36.10 | $35.37 | 315.03 K | $2.67 B |
| 07/03/2025 | $35.53 | $36.00 (1.32%) | $36.13 | $35.46 | 231.10 K | $2.71 B |
| 07/02/2025 | $34.99 | $35.41 (1.2%) | $35.48 | $34.65 | 415.12 K | $2.66 B |
| 07/01/2025 | $33.99 | $34.88 (2.62%) | $35.28 | $33.99 | 340.80 K | $2.62 B |
| 06/30/2025 | $34.52 | $34.18 (-0.98%) | $34.60 | $34.09 | 269.15 K | $2.57 B |
| 06/27/2025 | $34.21 | $34.35 (0.41%) | $34.50 | $34.00 | 506.50 K | $2.58 B |
| 06/26/2025 | $33.82 | $34.44 (1.83%) | $34.49 | $33.82 | 316.40 K | $2.59 B |
| 06/25/2025 | $34.18 | $33.81 (-1.08%) | $34.18 | $33.77 | 214.74 K | $2.54 B |
| 06/24/2025 | $34.08 | $34.13 (0.15%) | $34.50 | $34.08 | 248.03 K | $2.56 B |
| 06/23/2025 | $32.67 | $33.93 (3.86%) | $33.94 | $32.67 | 235.40 K | $2.55 B |
| 06/20/2025 | $32.88 | $32.82 (-0.18%) | $33.08 | $32.73 | 466.60 K | $2.47 B |
| 06/18/2025 | $32.46 | $32.78 (0.99%) | $33.04 | $32.46 | 224.80 K | $2.46 B |
| 06/17/2025 | $32.71 | $32.58 (-0.4%) | $32.89 | $32.50 | 191.42 K | $2.45 B |
| 06/16/2025 | $33.52 | $32.85 (-2%) | $33.63 | $32.72 | 214.71 K | $2.47 B |
| 06/13/2025 | $33.67 | $33.25 (-1.25%) | $33.70 | $33.17 | 181.34 K | $2.50 B |
| 06/12/2025 | $34.20 | $34.10 (-0.29%) | $34.24 | $33.73 | 187.10 K | $2.56 B |
| 06/11/2025 | $34.71 | $34.24 (-1.35%) | $34.82 | $34.21 | 260.10 K | $2.57 B |
| 06/10/2025 | $34.55 | $34.58 (0.09%) | $34.90 | $34.53 | 335.60 K | $2.60 B |
| 06/09/2025 | $34.18 | $34.40 (0.64%) | $34.67 | $34.02 | 220.73 K | $2.59 B |
| 06/06/2025 | $33.87 | $34.20 (0.97%) | $34.28 | $33.85 | 180.71 K | $2.57 B |
| 06/05/2025 | $33.68 | $33.58 (-0.3%) | $33.74 | $33.35 | 254.31 K | $2.52 B |
| 06/04/2025 | $34.38 | $33.69 (-2.01%) | $34.52 | $33.66 | 232.33 K | $2.53 B |
| 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 |
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.
