5 DAY PERFORMANCE
+4.14%
1 MONTH PERFORMANCE
-7.93%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
+16.42%
TowneBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $32.60 | $33.47 (2.67%) | $33.51 | $32.33 | 186,152 | $2.52 B |
| 01/13/2025 | $31.96 | $32.30 (1.06%) | $32.38 | $31.75 | 186,100 | $2.43 B |
| 01/10/2025 | $32.75 | $32.13 (-1.89%) | $32.75 | $31.93 | 250,521 | $2.42 B |
| 01/08/2025 | $33.35 | $33.15 (-0.6%) | $33.55 | $33.04 | 214,120 | $2.50 B |
| 01/07/2025 | $33.74 | $33.44 (-0.89%) | $34.03 | $33.12 | 363,203 | $2.52 B |
| 01/06/2025 | $33.66 | $33.74 (0.24%) | $34.28 | $33.58 | 268,000 | $2.54 B |
| 01/03/2025 | $33.41 | $33.66 (0.75%) | $33.71 | $32.70 | 226,439 | $2.54 B |
| 01/02/2025 | $34.26 | $33.22 (-3.04%) | $34.44 | $33.09 | 195,000 | $2.50 B |
| 12/31/2024 | $34.40 | $34.06 (-0.99%) | $34.49 | $33.91 | 172,841 | $2.57 B |
| 12/30/2024 | $34.29 | $34.36 (0.2%) | $34.63 | $34.05 | 153,000 | $2.59 B |
| 12/27/2024 | $34.49 | $34.42 (-0.2%) | $34.80 | $34.04 | 233,300 | $2.59 B |
| 12/26/2024 | $34.31 | $34.78 (1.37%) | $34.85 | $34.26 | 107,645 | $2.62 B |
| 12/24/2024 | $34.30 | $34.58 (0.82%) | $34.62 | $34.19 | 116,032 | $2.61 B |
| 12/23/2024 | $34.10 | $34.26 (0.47%) | $34.41 | $34.01 | 165,549 | $2.58 B |
| 12/20/2024 | $33.87 | $34.32 (1.33%) | $34.94 | $33.87 | 658,735 | $2.59 B |
| 12/19/2024 | $34.62 | $34.15 (-1.36%) | $35.24 | $34.08 | 333,229 | $2.57 B |
| 12/18/2024 | $36.08 | $34.19 (-5.24%) | $36.41 | $34.16 | 439,000 | $2.58 B |
| 12/17/2024 | $36.21 | $35.84 (-1.02%) | $36.45 | $35.84 | 290,300 | $2.70 B |
| 12/16/2024 | $36.24 | $36.34 (0.28%) | $36.47 | $36.04 | 198,500 | $2.74 B |
| 12/13/2024 | $36.42 | $36.34 (-0.22%) | $36.59 | $36.04 | 129,700 | $2.72 B |
| 12/12/2024 | $37.19 | $36.54 (-1.75%) | $37.21 | $36.50 | 153,400 | $2.74 B |
| 12/11/2024 | $37.58 | $37.25 (-0.88%) | $37.81 | $37.19 | 328,437 | $2.79 B |
| 12/10/2024 | $36.78 | $37.15 (1.01%) | $37.62 | $36.44 | 231,800 | $2.78 B |
| 12/09/2024 | $36.94 | $36.74 (-0.54%) | $37.34 | $36.71 | 193,101 | $2.75 B |
| 12/06/2024 | $37.58 | $36.97 (-1.62%) | $37.58 | $36.97 | 225,534 | $2.77 B |
| 12/05/2024 | $37.76 | $37.40 (-0.95%) | $38.28 | $37.35 | 252,200 | $2.80 B |
| 12/04/2024 | $36.50 | $37.62 (3.07%) | $37.80 | $36.38 | 330,948 | $2.82 B |
| 12/03/2024 | $36.82 | $36.56 (-0.71%) | $36.94 | $36.50 | 245,900 | $2.74 B |
| 12/02/2024 | $36.82 | $36.82 (0%) | $36.92 | $36.26 | 278,600 | $2.76 B |
| 11/29/2024 | $36.97 | $36.63 (-0.92%) | $37.00 | $36.38 | 163,300 | $2.75 B |
| 11/27/2024 | $37.25 | $36.68 (-1.53%) | $37.41 | $36.44 | 294,900 | $2.75 B |
| 11/26/2024 | $36.96 | $37.00 (0.11%) | $37.14 | $36.40 | 450,518 | $2.77 B |
| 11/25/2024 | $36.65 | $37.09 (1.2%) | $37.77 | $36.65 | 328,100 | $2.78 B |
| 11/22/2024 | $35.60 | $36.13 (1.49%) | $36.20 | $35.25 | 217,100 | $2.71 B |
| 11/21/2024 | $34.94 | $35.31 (1.06%) | $35.70 | $34.94 | 181,745 | $2.65 B |
| 11/20/2024 | $35.21 | $34.91 (-0.85%) | $35.40 | $34.52 | 345,349 | $2.62 B |
| 11/19/2024 | $34.63 | $35.40 (2.22%) | $35.42 | $34.59 | 273,070 | $2.65 B |
| 11/18/2024 | $35.28 | $35.13 (-0.43%) | $35.45 | $35.03 | 210,040 | $2.63 B |
| 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 |