TowneBank (TOWN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$34.74

$0.42 (-1.19%)

Last update: 11:45 PM EST

Day's range

$34.59

$35.51

5 DAY PERFORMANCE

+4.58%

1 MONTH PERFORMANCE

+1.02%

3 MONTH PERFORMANCE

+3.15%

6 MONTH PERFORMANCE

-2.80%

YEAR-TO-DATE PERFORMANCE

+4.11%

1 YEAR PERFORMANCE

+4.80%

Townebank Portsmouth VA Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$35.25	$34.74 (-1.45%)	$35.51	$34.59	266.12 K	$2.65 B
01/08/2026	$34.03	$35.16 (3.32%)	$35.39	$34.03	333.40 K	$2.69 B
01/07/2026	$34.39	$34.08 (-0.9%)	$34.54	$33.88	350.00 K	$2.60 B
01/06/2026	$33.81	$34.39 (1.72%)	$34.60	$33.57	444.60 K	$2.63 B
01/05/2026	$33.05	$33.91 (2.6%)	$34.25	$33.05	331.80 K	$2.59 B
01/02/2026	$33.41	$33.22 (-0.57%)	$33.46	$32.82	304.70 K	$2.54 B
12/31/2025	$33.62	$33.37 (-0.74%)	$33.85	$33.37	400.60 K	$2.55 B
12/30/2025	$33.57	$33.60 (0.09%)	$33.68	$33.45	303.92 K	$2.57 B
12/29/2025	$33.76	$33.61 (-0.44%)	$33.90	$33.47	265.40 K	$2.57 B
12/26/2025	$33.73	$33.69 (-0.12%)	$33.80	$33.47	351.83 K	$2.57 B
12/24/2025	$34.31	$34.02 (-0.85%)	$34.45	$33.88	238.50 K	$2.60 B
12/23/2025	$34.63	$34.23 (-1.16%)	$34.78	$34.23	360.53 K	$2.62 B
12/22/2025	$34.93	$34.65 (-0.8%)	$35.29	$34.62	404.75 K	$2.65 B
12/19/2025	$35.77	$34.93 (-2.35%)	$35.93	$34.71	683.40 K	$2.67 B
12/18/2025	$35.71	$35.87 (0.45%)	$36.15	$35.54	399.50 K	$2.74 B
12/17/2025	$35.38	$35.62 (0.68%)	$35.88	$35.38	729.52 K	$2.72 B
12/16/2025	$35.62	$35.49 (-0.36%)	$35.65	$35.27	369.43 K	$2.71 B
12/15/2025	$35.66	$35.52 (-0.39%)	$35.70	$35.26	402.02 K	$2.71 B
12/12/2025	$35.50	$35.48 (-0.06%)	$35.60	$35.22	363.73 K	$2.71 B
12/11/2025	$35.30	$35.39 (0.25%)	$35.68	$35.14	348.00 K	$2.70 B
12/10/2025	$34.45	$35.26 (2.35%)	$35.48	$34.40	562.62 K	$2.69 B
12/09/2025	$34.41	$34.39 (-0.06%)	$34.78	$34.28	261.83 K	$2.63 B
12/08/2025	$34.23	$34.32 (0.26%)	$34.53	$34.13	338.54 K	$2.62 B
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