5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
-7.95%
TowneBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.27 | $34.03 (-0.7%) | $34.43 | $33.95 | 277.80 K | $2.60 B |
| 12/04/2025 | $33.99 | $34.25 (0.76%) | $34.58 | $33.90 | 371.40 K | $2.62 B |
| 12/03/2025 | $33.77 | $34.05 (0.83%) | $34.14 | $33.62 | 388.10 K | $2.60 B |
| 12/02/2025 | $34.00 | $33.65 (-1.03%) | $34.10 | $33.58 | 300.30 K | $2.57 B |
| 12/01/2025 | $33.33 | $33.91 (1.74%) | $34.15 | $33.33 | 278.50 K | $2.59 B |
| 11/28/2025 | $33.66 | $33.55 (-0.33%) | $33.78 | $33.39 | 143.10 K | $2.56 B |
| 11/26/2025 | $33.78 | $33.66 (-0.36%) | $33.86 | $33.50 | 273.85 K | $2.57 B |
| 11/25/2025 | $33.04 | $33.80 (2.3%) | $34.06 | $33.04 | 332.80 K | $2.58 B |
| 11/24/2025 | $32.94 | $32.87 (-0.21%) | $33.15 | $32.65 | 360.20 K | $2.51 B |
| 11/21/2025 | $32.38 | $33.09 (2.19%) | $33.46 | $32.38 | 452.90 K | $2.53 B |
| 11/20/2025 | $32.61 | $32.33 (-0.86%) | $32.98 | $32.12 | 231.81 K | $2.47 B |
| 11/19/2025 | $32.12 | $32.29 (0.53%) | $32.37 | $31.97 | 226.62 K | $2.47 B |
| 11/18/2025 | $31.99 | $32.12 (0.41%) | $32.60 | $31.99 | 247.22 K | $2.45 B |
| 11/17/2025 | $33.22 | $32.02 (-3.61%) | $33.23 | $31.91 | 238.84 K | $2.45 B |
| 11/14/2025 | $33.04 | $33.22 (0.54%) | $33.30 | $32.61 | 317.20 K | $2.54 B |
| 11/13/2025 | $33.32 | $33.09 (-0.69%) | $33.59 | $32.94 | 175.21 K | $2.53 B |
| 11/12/2025 | $33.32 | $33.39 (0.21%) | $33.67 | $33.32 | 146.60 K | $2.55 B |
| 11/11/2025 | $32.91 | $33.32 (1.25%) | $33.49 | $32.91 | 222.10 K | $2.55 B |
| 11/10/2025 | $33.09 | $33.15 (0.18%) | $33.33 | $32.60 | 221.81 K | $2.53 B |
| 11/07/2025 | $32.86 | $32.99 (0.4%) | $33.07 | $32.52 | 499.71 K | $2.52 B |
| 11/06/2025 | $32.60 | $32.85 (0.77%) | $32.92 | $32.48 | 207.90 K | $2.51 B |
| 11/05/2025 | $32.68 | $32.76 (0.24%) | $33.14 | $32.62 | 356.10 K | $2.50 B |
| 11/04/2025 | $32.41 | $32.58 (0.52%) | $32.69 | $32.14 | 267.60 K | $2.49 B |
| 11/03/2025 | $32.45 | $32.58 (0.4%) | $32.75 | $31.97 | 220.32 K | $2.49 B |
| 10/31/2025 | $32.42 | $32.51 (0.28%) | $32.65 | $32.19 | 283.23 K | $2.48 B |
| 10/30/2025 | $32.51 | $32.69 (0.55%) | $33.01 | $32.49 | 267.21 K | $2.50 B |
| 10/29/2025 | $33.10 | $32.58 (-1.57%) | $33.77 | $32.38 | 499.04 K | $2.49 B |
| 10/28/2025 | $33.33 | $33.31 (-0.06%) | $33.44 | $33.08 | 232.00 K | $2.55 B |
| 10/27/2025 | $33.69 | $33.37 (-0.95%) | $33.86 | $33.31 | 259.80 K | $2.55 B |
| 10/24/2025 | $33.07 | $33.70 (1.91%) | $33.74 | $32.77 | 299.90 K | $2.58 B |
| 10/23/2025 | $33.36 | $32.80 (-1.68%) | $33.56 | $32.30 | 413.80 K | $2.51 B |
| 10/22/2025 | $33.42 | $33.62 (0.6%) | $34.02 | $33.42 | 364.83 K | $2.57 B |
| 10/21/2025 | $33.49 | $33.55 (0.18%) | $33.80 | $33.35 | 210.90 K | $2.56 B |
| 10/20/2025 | $33.76 | $33.48 (-0.83%) | $33.90 | $33.03 | 591.24 K | $2.56 B |
| 10/17/2025 | $32.74 | $33.76 (3.12%) | $33.89 | $32.59 | 650.84 K | $2.54 B |
| 10/16/2025 | $33.44 | $32.51 (-2.78%) | $33.46 | $31.92 | 608.63 K | $2.45 B |
| 10/15/2025 | $34.00 | $33.59 (-1.21%) | $34.26 | $33.29 | 266.42 K | $2.53 B |
| 10/14/2025 | $33.06 | $33.97 (2.75%) | $34.21 | $33.06 | 318.21 K | $2.56 B |
| 10/13/2025 | $32.83 | $33.18 (1.07%) | $33.27 | $32.58 | 284.22 K | $2.50 B |
| 10/10/2025 | $33.89 | $32.48 (-4.16%) | $34.12 | $32.43 | 456.56 K | $2.44 B |
| 10/09/2025 | $33.75 | $33.68 (-0.21%) | $33.75 | $33.19 | 265.84 K | $2.53 B |
| 10/08/2025 | $34.21 | $33.67 (-1.58%) | $34.21 | $33.60 | 262.10 K | $2.53 B |
| 10/07/2025 | $34.32 | $34.04 (-0.82%) | $34.62 | $33.99 | 259.00 K | $2.56 B |
| 10/06/2025 | $34.61 | $34.37 (-0.69%) | $34.88 | $34.16 | 229.20 K | $2.59 B |
| 10/03/2025 | $34.19 | $34.43 (0.7%) | $34.73 | $34.19 | 228.03 K | $2.59 B |
| 10/02/2025 | $34.12 | $34.27 (0.44%) | $34.42 | $33.93 | 299.74 K | $2.58 B |
| 10/01/2025 | $34.43 | $34.22 (-0.61%) | $34.64 | $34.03 | 306.03 K | $2.57 B |
| 09/30/2025 | $34.75 | $34.57 (-0.52%) | $35.00 | $34.23 | 283.80 K | $2.60 B |
| 09/29/2025 | $35.38 | $34.75 (-1.78%) | $35.38 | $34.66 | 248.50 K | $2.61 B |
| 09/26/2025 | $35.66 | $35.59 (-0.2%) | $35.88 | $35.42 | 297.90 K | $2.68 B |
| 09/25/2025 | $35.64 | $35.49 (-0.42%) | $35.84 | $35.39 | 274.93 K | $2.67 B |
| 09/24/2025 | $35.60 | $35.74 (0.39%) | $35.88 | $35.38 | 181.60 K | $2.69 B |
| 09/23/2025 | $35.69 | $35.58 (-0.31%) | $36.24 | $35.49 | 265.60 K | $2.68 B |
| 09/22/2025 | $35.73 | $35.72 (-0.03%) | $35.84 | $35.54 | 210.23 K | $2.69 B |
| 09/19/2025 | $36.39 | $35.87 (-1.43%) | $36.40 | $35.70 | 753.90 K | $2.70 B |
| 09/18/2025 | $35.28 | $36.39 (3.15%) | $36.39 | $35.16 | 290.30 K | $2.74 B |
| 09/17/2025 | $35.28 | $35.14 (-0.4%) | $36.12 | $35.09 | 283.61 K | $2.64 B |
| 09/16/2025 | $35.41 | $35.11 (-0.85%) | $35.46 | $34.97 | 182.14 K | $2.64 B |
| 09/15/2025 | $35.96 | $35.54 (-1.17%) | $36.04 | $35.41 | 203.00 K | $2.67 B |
| 09/12/2025 | $36.20 | $35.89 (-0.86%) | $36.20 | $35.72 | 218.84 K | $2.70 B |
| 09/11/2025 | $35.98 | $36.20 (0.61%) | $36.20 | $35.83 | 321.83 K | $2.72 B |
| 09/10/2025 | $35.91 | $35.96 (0.14%) | $36.28 | $35.73 | 255.90 K | $2.71 B |
| 09/09/2025 | $36.43 | $35.92 (-1.4%) | $36.62 | $35.79 | 240.61 K | $2.70 B |
| 09/08/2025 | $36.36 | $36.52 (0.44%) | $36.54 | $35.95 | 394.50 K | $2.75 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.
