-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
-4.96% -
3 MONTH PERFORMANCE
+20.76% -
6 MONTH PERFORMANCE
+17.36% -
YEAR-TO-DATE PERFORMANCE
+10.65% -
1 YEAR PERFORMANCE
+43.61%
TowneBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $33.25 | $32.93 (-0.96%) | $33.48 | $32.83 | 112,704 | $2.47 B |
| 09/26/2024 | $33.25 | $32.97 (-0.84%) | $33.27 | $32.85 | 183,400 | $2.47 B |
| 09/25/2024 | $33.39 | $32.97 (-1.26%) | $33.39 | $32.95 | 179,321 | $2.47 B |
| 09/24/2024 | $33.90 | $33.31 (-1.74%) | $33.94 | $33.15 | 190,300 | $2.50 B |
| 09/23/2024 | $34.15 | $33.80 (-1.02%) | $34.50 | $33.66 | 259,645 | $2.53 B |
| 09/20/2024 | $34.66 | $34.19 (-1.36%) | $34.69 | $34.10 | 792,082 | $2.56 B |
| 09/19/2024 | $34.48 | $34.85 (1.07%) | $34.98 | $34.10 | 225,100 | $2.61 B |
| 09/18/2024 | $34.03 | $34.13 (0.29%) | $35.10 | $33.60 | 241,900 | $2.56 B |
| 09/17/2024 | $34.17 | $33.91 (-0.76%) | $34.77 | $33.73 | 373,119 | $2.54 B |
| 09/16/2024 | $33.58 | $33.84 (0.77%) | $34.18 | $33.19 | 187,000 | $2.54 B |
| 09/13/2024 | $33.31 | $33.62 (0.93%) | $33.65 | $33.25 | 196,600 | $2.52 B |
| 09/12/2024 | $33.09 | $32.97 (-0.36%) | $33.20 | $32.69 | 153,915 | $2.47 B |
| 09/11/2024 | $32.93 | $32.88 (-0.15%) | $33.04 | $32.24 | 235,900 | $2.46 B |
| 09/10/2024 | $33.35 | $33.31 (-0.12%) | $33.62 | $32.75 | 189,200 | $2.50 B |
| 09/09/2024 | $33.21 | $33.38 (0.51%) | $33.61 | $32.86 | 287,003 | $2.50 B |
| 09/06/2024 | $34.04 | $33.26 (-2.29%) | $34.13 | $33.10 | 199,638 | $2.49 B |
| 09/05/2024 | $34.33 | $33.88 (-1.31%) | $34.33 | $33.66 | 139,400 | $2.54 B |
| 09/04/2024 | $34.38 | $34.07 (-0.9%) | $34.71 | $33.94 | 132,400 | $2.55 B |
| 09/03/2024 | $34.48 | $34.43 (-0.15%) | $34.90 | $34.34 | 206,300 | $2.58 B |
| 08/30/2024 | $34.52 | $34.65 (0.38%) | $34.84 | $34.29 | 190,220 | $2.60 B |
| 08/29/2024 | $34.42 | $34.41 (-0.03%) | $34.68 | $33.90 | 187,000 | $2.58 B |
| 08/28/2024 | $33.65 | $34.32 (1.99%) | $34.50 | $33.40 | 146,675 | $2.57 B |
| 08/27/2024 | $33.86 | $33.79 (-0.21%) | $33.98 | $33.47 | 201,600 | $2.53 B |
| 08/26/2024 | $34.56 | $34.02 (-1.56%) | $34.69 | $33.99 | 216,304 | $2.55 B |
| 08/23/2024 | $33.08 | $34.31 (3.72%) | $34.90 | $32.45 | 334,600 | $2.57 B |
| 08/22/2024 | $32.66 | $32.94 (0.86%) | $33.07 | $32.59 | 147,937 | $2.47 B |
| 08/21/2024 | $32.73 | $32.75 (0.06%) | $32.79 | $32.32 | 173,238 | $2.45 B |
| 08/20/2024 | $32.79 | $32.63 (-0.49%) | $33.01 | $32.49 | 201,541 | $2.44 B |
| 08/19/2024 | $32.73 | $33.01 (0.86%) | $33.02 | $32.69 | 196,710 | $2.47 B |
| 08/16/2024 | $32.27 | $32.79 (1.61%) | $33.24 | $32.27 | 194,623 | $2.46 B |
| 08/15/2024 | $32.51 | $32.31 (-0.62%) | $32.78 | $31.92 | 186,430 | $2.42 B |
| 08/14/2024 | $31.91 | $31.82 (-0.28%) | $31.91 | $31.38 | 175,233 | $2.38 B |
| 08/13/2024 | $31.52 | $31.76 (0.76%) | $31.82 | $31.05 | 209,041 | $2.38 B |
| 08/12/2024 | $31.49 | $31.20 (-0.92%) | $31.78 | $30.83 | 269,100 | $2.34 B |
| 08/09/2024 | $31.48 | $31.30 (-0.57%) | $31.48 | $30.96 | 249,536 | $2.35 B |
| 08/08/2024 | $31.50 | $31.55 (0.16%) | $31.58 | $31.00 | 178,500 | $2.36 B |
| 08/07/2024 | $31.46 | $31.13 (-1.05%) | $31.60 | $30.93 | 226,600 | $2.33 B |
| 08/06/2024 | $30.93 | $31.08 (0.48%) | $31.38 | $30.06 | 228,400 | $2.33 B |
| 08/05/2024 | $30.64 | $31.00 (1.17%) | $31.45 | $30.21 | 411,300 | $2.32 B |
| 08/02/2024 | $30.91 | $31.88 (3.14%) | $32.08 | $30.75 | 449,116 | $2.39 B |
| 08/01/2024 | $33.21 | $32.17 (-3.13%) | $33.36 | $31.76 | 417,800 | $2.41 B |
| 07/31/2024 | $33.65 | $33.24 (-1.22%) | $33.97 | $33.08 | 439,600 | $2.49 B |
| 07/30/2024 | $33.67 | $33.50 (-0.5%) | $33.81 | $33.33 | 320,400 | $2.51 B |
| 07/29/2024 | $33.58 | $33.42 (-0.48%) | $33.82 | $33.08 | 351,400 | $2.50 B |
| 07/26/2024 | $33.29 | $33.63 (1.02%) | $33.93 | $32.96 | 359,542 | $2.52 B |
| 07/25/2024 | $33.00 | $33.26 (0.79%) | $33.93 | $32.17 | 732,443 | $2.49 B |
| 07/24/2024 | $32.42 | $32.03 (-1.2%) | $32.90 | $31.91 | 485,400 | $2.40 B |
| 07/23/2024 | $31.76 | $32.60 (2.64%) | $32.89 | $31.75 | 386,900 | $2.44 B |
| 07/22/2024 | $31.10 | $31.99 (2.86%) | $32.06 | $30.76 | 306,807 | $2.40 B |
| 07/19/2024 | $31.13 | $31.11 (-0.06%) | $31.49 | $30.29 | 258,212 | $2.33 B |
| 07/18/2024 | $31.27 | $31.06 (-0.67%) | $31.95 | $30.90 | 342,100 | $2.32 B |
| 07/17/2024 | $30.94 | $31.59 (2.1%) | $31.84 | $30.94 | 422,744 | $2.36 B |
| 07/16/2024 | $30.54 | $31.27 (2.39%) | $31.58 | $30.26 | 663,005 | $2.34 B |
| 07/15/2024 | $29.97 | $30.20 (0.77%) | $30.70 | $29.85 | 431,000 | $2.26 B |
| 07/12/2024 | $29.50 | $29.66 (0.54%) | $29.71 | $29.08 | 520,400 | $2.22 B |
| 07/11/2024 | $28.44 | $29.21 (2.71%) | $29.49 | $28.19 | 538,400 | $2.19 B |
| 07/10/2024 | $27.15 | $27.77 (2.28%) | $27.78 | $27.09 | 192,238 | $2.08 B |
| 07/09/2024 | $26.73 | $27.15 (1.57%) | $27.21 | $26.62 | 218,829 | $2.03 B |
| 07/08/2024 | $26.87 | $26.82 (-0.19%) | $27.20 | $26.71 | 237,736 | $2.01 B |
| 07/05/2024 | $27.19 | $26.78 (-1.51%) | $27.20 | $26.77 | 152,100 | $2.00 B |
| 07/03/2024 | $27.60 | $27.22 (-1.38%) | $27.70 | $27.17 | 142,700 | $2.04 B |
| 07/02/2024 | $27.11 | $27.51 (1.48%) | $27.53 | $27.03 | 204,800 | $2.06 B |
| 07/01/2024 | $27.16 | $27.01 (-0.55%) | $27.38 | $26.95 | 358,500 | $2.02 B |