TowneBank (TOWN) Charts

$33.46

north_east
$1.16 (3.59%)
Day's range
$32.45
Day's range
$33.5

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