TowneBank (TOWN) Charts

$33.22

$0.13 (0.39%)
Last update: 04:00 PM EST
Day's range
$32.61
Day's range
$33.3

5 DAY PERFORMANCE

-0.30%

1 MONTH PERFORMANCE

+2.18%

3 MONTH PERFORMANCE

-9.61%

6 MONTH PERFORMANCE

-5.60%

YEAR-TO-DATE PERFORMANCE

-2.47%

1 YEAR PERFORMANCE

-5.65%

TowneBank Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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 $32.94 175.20 K $2.53 B
11/12/2025 $33.32 $33.39 (0.21%) $33.68 $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 $32.61 221.81 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
09/05/2025 $36.70 $36.36 (-0.93%) $37.07 $35.89 968.40 K $2.74 B
09/04/2025 $36.29 $36.57 (0.77%) $36.70 $36.09 546.10 K $2.75 B
09/03/2025 $36.25 $36.12 (-0.36%) $36.41 $35.71 329.13 K $2.72 B
09/02/2025 $36.36 $36.39 (0.08%) $36.54 $35.94 264.70 K $2.74 B
08/29/2025 $36.89 $36.69 (-0.54%) $37.02 $36.55 568.50 K $2.76 B
08/28/2025 $36.99 $36.74 (-0.68%) $36.99 $36.60 279.91 K $2.76 B
08/27/2025 $36.82 $36.87 (0.14%) $37.09 $36.73 342.74 K $2.77 B
08/26/2025 $36.71 $36.89 (0.49%) $37.04 $36.60 390.30 K $2.78 B
08/25/2025 $37.07 $36.73 (-0.92%) $37.14 $36.71 235.45 K $2.76 B
08/22/2025 $35.75 $37.20 (4.06%) $37.30 $35.61 645.00 K $2.80 B
08/21/2025 $35.34 $35.50 (0.45%) $35.62 $35.10 408.90 K $2.67 B
08/20/2025 $35.61 $35.45 (-0.45%) $35.81 $35.21 527.90 K $2.67 B
08/19/2025 $36.25 $35.40 (-2.34%) $36.67 $35.01 824.30 K $2.66 B
08/18/2025 $36.66 $36.90 (0.65%) $36.94 $36.47 149.91 K $2.78 B