Dark

TOWN
Towne Bank
stock NASDAQ

Market Open

Jul 17, 2025 10:44:53 AM EDT

35.71USD+0.592%(+0.21)26,218

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.50)0

After-hours

Jul 16, 2025 4:00:30 PM EDT

35.50USD-0.028%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	35.68	35.8600	35.6200	35.710	+0.592%	26,218	0.000%
2025-07-16	34.89	35.5600	34.6700	35.500	+2.100%	309,163	+0.592%
2025-07-15	35.79	35.7900	34.7200	34.770	-2.741%	199,398	+2.703%
2025-07-14	35.30	35.7950	35.2900	35.750	+1.017%	222,052	-0.112%
2025-07-11	35.67	35.7200	35.3600	35.390	-1.558%	252,750	+0.904%
2025-07-10	35.69	36.1600	34.2340	35.950	+0.588%	254,980	-0.668%
2025-07-09	35.92	36.0900	35.5700	35.740	-0.390%	183,492	-0.084%
2025-07-08	35.66	36.2200	35.6600	35.880	+0.815%	290,026	-0.474%
2025-07-07	35.71	36.1000	35.3650	35.590	-1.139%	315,032	+0.337%
2025-07-03	35.53	36.1300	35.4570	36.000	+1.666%	231,067	-0.806%
2025-07-02	34.99	35.4750	34.6450	35.410	+1.519%	415,122	+0.847%
2025-07-01	33.99	35.2850	33.9900	34.880	+2.048%	340,800	+2.380%
2025-06-30	34.52	34.6000	34.0900	34.180	-0.495%	269,146	+4.476%
2025-06-27	34.21	34.5000	34.0000	34.350	-0.261%	506,484	+3.959%
2025-06-26	33.82	34.4900	33.8200	34.440	+1.863%	316,388	+3.688%
2025-06-25	34.18	34.1800	33.7700	33.810	-0.938%	214,738	+5.620%
2025-06-24	34.08	34.5000	34.0800	34.130	+0.589%	248,028	+4.629%
2025-06-23	32.67	33.9400	32.6700	33.930	+3.382%	235,362	+5.246%
2025-06-20	32.88	33.0800	32.7300	32.820	+0.122%	466,572	+8.806%
2025-06-18	32.46	33.0400	32.4600	32.780	+0.614%	224,758	+8.938%
2025-06-17	32.71	32.8850	32.5000	32.580	-0.822%	191,416	+9.607%
2025-06-16	33.52	33.6299	32.7200	32.850	-1.203%	214,705	+8.706%
2025-06-13	33.67	33.7000	33.1700	33.250	-2.493%	181,341	+7.398%
2025-06-12	34.20	34.2400	33.7300	34.100	-0.409%	187,099	+4.721%
2025-06-11	34.71	34.8200	34.2100	34.240	-0.983%	260,099	+4.293%
2025-06-10	34.55	34.9000	34.5350	34.580	+0.523%	335,600	+3.268%
2025-06-09	34.18	34.6750	34.0200	34.400	+0.585%	220,729	+3.808%
2025-06-06	33.87	34.2798	33.8500	34.200	+1.846%	180,706	+4.415%
2025-06-05	33.68	33.7400	33.3550	33.580	-0.327%	254,312	+6.343%
2025-06-04	34.38	34.5200	33.6600	33.690	-2.064%	232,329	+5.996%
2025-06-03	34.19	34.5900	34.0298	34.400	+0.146%	229,806	+3.808%
2025-06-02	34.43	34.4300	33.9900	34.350	-0.608%	312,626	+3.959%
2025-05-30	34.44	34.7300	34.3000	34.560	0.000%	397,609	+3.328%
2025-05-29	34.31	34.5680	34.2150	34.560	+0.699%	154,748	+3.328%
2025-05-28	34.59	34.8900	34.2800	34.320	-1.181%	249,375	+4.050%
2025-05-27	34.27	34.7400	34.0300	34.730	+2.358%	187,547	+2.822%
2025-05-23	33.68	34.0900	33.6300	33.930	-0.905%	222,866	+5.246%
2025-05-22	34.29	34.5800	34.2000	34.240	-1.012%	235,224	+4.293%
2025-05-21	34.95	35.0605	34.5200	34.590	-1.928%	242,429	+3.238%
2025-05-20	35.21	35.3000	35.1250	35.270	-0.057%	233,152	+1.248%
2025-05-19	34.99	35.3400	34.7700	35.290	+0.284%	235,139	+1.190%
2025-05-16	35.12	35.2750	34.9300	35.190	-0.170%	251,107	+1.478%
2025-05-15	34.88	35.3500	34.7800	35.250	+1.206%	137,241	+1.305%
2025-05-14	34.73	34.9800	34.5417	34.830	-0.143%	162,336	+2.527%
2025-05-13	34.98	34.9800	34.7050	34.880	+0.316%	150,072	+2.380%
2025-05-12	35.01	35.3100	34.7200	34.770	+2.748%	280,520	+2.703%
2025-05-09	33.96	34.0200	33.7400	33.840	-0.441%	144,316	+5.526%
2025-05-08	33.68	34.1700	33.5500	33.990	+1.584%	199,287	+5.060%
2025-05-07	33.59	34.0000	33.2200	33.460	+0.210%	230,474	+6.724%
2025-05-06	33.56	33.7500	33.2050	33.390	-1.359%	210,841	+6.948%
2025-05-05	33.45	34.1300	33.4500	33.850	+0.089%	224,969	+5.495%
2025-05-02	33.34	33.8900	33.1400	33.820	+2.547%	174,804	+5.588%
2025-05-01	32.99	33.2500	32.7000	32.980	+0.091%	296,531	+8.278%
2025-04-30	32.77	33.0100	32.4575	32.950	-0.872%	276,284	+8.376%
2025-04-29	32.78	33.2450	32.3300	33.240	+1.033%	249,014	+7.431%
2025-04-28	32.98	33.0400	32.6050	32.900	+0.183%	172,817	+8.541%
2025-04-25	32.68	32.8600	32.4600	32.840	-0.515%	183,754	+8.739%
2025-04-24	32.49	33.0200	32.0050	33.010	+1.320%	255,635	+8.179%
2025-04-23	32.74	33.3500	32.3400	32.580	+1.306%	229,751	+9.607%
2025-04-22	31.50	32.2900	31.1800	32.160	+2.780%	232,991	+11.039%
2025-04-21	31.57	31.5700	31.0353	31.290	-1.604%	357,542	+14.126%
2025-04-17	31.44	31.8400	30.8700	31.800	+0.984%	279,521	+12.296%
2025-04-16	31.45	31.7300	31.1600	31.490	+0.255%	204,150	+13.401%
2025-04-15	31.37	31.8200	30.7900	31.410	+1.094%	187,000	+13.690%
2025-04-14	30.97	31.2150	30.4200	31.070	+1.403%	255,421	+14.934%
2025-04-11	30.45	30.7850	29.8900	30.640	-0.390%	362,953	+16.547%
2025-04-10	31.04	31.2700	29.9300	30.760	-2.751%	495,861	+16.092%
2025-04-09	30.15	32.3400	29.4300	31.630	+4.046%	424,232	+12.899%
2025-04-08	31.46	31.8550	29.9100	30.400	-0.361%	421,686	+17.467%
2025-04-07	29.99	32.1900	29.9000	30.510	-0.327%	507,986	+17.044%
2025-04-04	30.24	30.9900	29.6550	30.610	-0.810%	655,800	+16.661%
2025-04-03	32.59	32.5900	30.6300	30.860	-8.968%	915,713	+15.716%
2025-04-02	33.37	33.9500	33.3700	33.900	+0.266%	353,155	+5.339%
2025-04-01	34.40	34.4000	33.6100	33.810	-1.111%	316,694	+5.620%
2025-03-31	33.94	34.7050	33.6600	34.190	-0.755%	285,272	+4.446%
2025-03-28	35.06	35.1400	34.3100	34.450	-1.964%	132,405	+3.657%
2025-03-27	35.22	35.6000	34.8700	35.140	-0.085%	137,989	+1.622%
2025-03-26	35.17	35.6300	34.9500	35.170	+0.400%	110,920	+1.535%
2025-03-25	35.30	35.4700	34.9700	35.030	-0.821%	180,050	+1.941%
2025-03-24	35.00	35.4500	34.8750	35.320	+2.466%	197,462	+1.104%
2025-03-21	34.61	34.9487	34.1900	34.470	-0.777%	507,637	+3.597%
2025-03-20	34.81	35.4000	34.7100	34.740	-1.307%	167,981	+2.792%
2025-03-19	34.79	35.4000	34.6800	35.200	+1.353%	229,573	+1.449%
2025-03-18	34.62	34.8750	34.5300	34.730	-0.230%	151,613	+2.822%
2025-03-17	34.34	34.8900	34.3400	34.810	+0.811%	132,372	+2.585%
2025-03-14	34.09	34.5500	33.8500	34.530	+2.281%	150,563	+3.417%
2025-03-13	34.12	34.4000	33.7300	33.760	-0.881%	200,876	+5.776%
2025-03-12	33.96	34.3100	33.7200	34.060	+0.919%	353,921	+4.844%
2025-03-11	33.99	34.1200	33.4250	33.750	-0.118%	309,636	+5.807%
2025-03-10	34.36	36.0000	33.6900	33.790	-3.014%	314,867	+5.682%
2025-03-07	34.85	35.0850	34.3600	34.840	-0.229%	192,931	+2.497%
2025-03-06	34.96	34.9850	34.4301	34.920	-0.711%	214,130	+2.262%
2025-03-05	35.50	35.9700	34.7800	35.170	-0.930%	215,905	+1.535%
2025-03-04	36.56	36.5600	35.3100	35.500	-3.898%	200,059	+0.592%
2025-03-03	36.88	37.2950	36.5400	36.940	+0.163%	240,762	-3.330%
2025-02-28	36.51	36.9800	36.3000	36.880	+1.486%	267,621	-3.172%
2025-02-27	35.86	36.4100	35.7600	36.340	+0.916%	188,084	-1.734%
2025-02-26	35.65	36.3400	35.2504	36.010	+0.727%	270,721	-0.833%
2025-02-25	35.88	36.4300	35.7500	35.750	-0.362%	279,789	-0.112%
2025-02-24	36.32	36.3900	35.8600	35.880	-0.884%	205,264	-0.474%
2025-02-21	37.03	37.4150	35.8350	36.200	-2.241%	442,258	-1.354%
2025-02-20	37.20	37.3200	36.6200	37.030	-1.201%	184,805	-3.565%
2025-02-19	37.12	38.0100	36.9300	37.480	-0.080%	140,170	-4.723%
2025-02-18	36.83	37.5500	36.5200	37.510	+1.819%	190,619	-4.799%
2025-02-14	37.01	37.3600	36.8300	36.840	-0.244%	161,800	-3.067%
2025-02-13	36.65	36.9900	36.4000	36.930	+1.261%	153,132	-3.304%
2025-02-12	36.70	37.0000	36.4000	36.470	-2.278%	179,016	-2.084%
2025-02-11	36.48	37.4400	36.3400	37.320	+1.717%	191,885	-4.314%
2025-02-10	36.89	36.9600	36.4915	36.690	-0.299%	159,231	-2.671%
2025-02-07	37.42	37.4200	36.4500	36.800	-1.340%	155,917	-2.962%
2025-02-06	37.00	37.4200	36.8700	37.300	+1.221%	141,404	-4.263%
2025-02-05	36.12	36.8600	35.7650	36.850	+1.376%	162,878	-3.094%
2025-02-04	35.24	36.4000	35.2400	36.350	+2.510%	130,223	-1.761%
2025-02-03	34.90	36.0950	34.7950	35.460	-0.867%	178,116	+0.705%
2025-01-31	35.77	36.1200	35.4300	35.770	-0.334%	165,274	-0.168%
2025-01-30	36.12	36.5250	35.6121	35.890	-0.139%	125,630	-0.502%
2025-01-29	35.93	36.5750	35.5800	35.940	-0.416%	230,255	-0.640%
2025-01-28	36.26	36.4800	35.9100	36.090	-0.661%	182,538	-1.053%
2025-01-27	35.10	36.6400	35.0700	36.330	+4.187%	315,676	-1.707%
2025-01-24	34.65	35.1300	34.4850	34.870	+0.086%	184,283	+2.409%
2025-01-23	34.68	35.4000	34.2500	34.840	+1.486%	252,455	+2.497%
2025-01-22	34.29	34.5100	33.9400	34.330	-0.522%	189,930	+4.020%
2025-01-21	34.79	34.9200	34.4500	34.510	+0.642%	135,740	+3.477%
2025-01-17	34.35	34.6650	33.9500	34.290	+0.823%	155,572	+4.141%
2025-01-16	33.86	34.1800	33.6300	34.010	-0.381%	169,744	+4.999%
2025-01-15	34.40	34.7400	33.8600	34.140	+2.002%	177,526	+4.599%
2025-01-14	32.60	33.5100	32.3300	33.470	+3.622%	188,816	+6.693%
2025-01-13	31.96	32.3800	31.7500	32.300	+0.529%	176,881	+10.557%
2025-01-10	32.75	32.7500	31.9300	32.130	-3.077%	238,132	+11.142%
2025-01-08	33.35	33.5450	33.0400	33.150	-0.867%	150,896	+7.722%
2025-01-07	33.74	34.0300	33.1200	33.440	-0.889%	284,118	+6.788%
2025-01-06	33.66	34.2750	33.5800	33.740	+0.238%	260,124	+5.839%
2025-01-03	33.41	33.7100	32.7000	33.660	+1.325%	221,250	+6.090%
2025-01-02	34.26	34.4400	33.0850	33.220	-2.466%	190,427	+7.495%
2024-12-31	34.40	34.4950	33.9100	34.060	-0.873%	168,516	+4.844%
2024-12-30	34.29	34.6250	34.0450	34.360	-0.174%	146,472	+3.929%
2024-12-27	34.49	34.8000	34.0400	34.420	-1.035%	230,394	+3.748%
2024-12-26	34.31	34.8500	34.2600	34.780	+0.578%	105,071	+2.674%
2024-12-24	34.30	34.6200	34.1900	34.580	+0.934%	115,484	+3.268%
2024-12-23	34.10	34.4100	34.0100	34.260	-0.175%	165,274	+4.232%
2024-12-20	33.87	34.9400	33.8700	34.320	+0.498%	481,771	+4.050%
2024-12-19	34.62	35.2450	34.0800	34.150	-0.117%	330,078	+4.568%
2024-12-18	36.08	36.4100	34.1600	34.190	-4.604%	428,223	+4.446%
2024-12-17	36.21	36.4500	35.8400	35.840	-1.376%	263,946	-0.363%
2024-12-16	36.24	36.4700	36.0400	36.340	0.000%	194,897	-1.734%
2024-12-13	36.42	36.5900	36.0400	36.340	-0.547%	128,118	-1.734%
2024-12-12	37.19	37.2100	36.5000	36.540	-1.906%	145,171	-2.271%
2024-12-11	37.58	37.8050	37.1900	37.250	+0.269%	298,293	-4.134%
2024-12-10	36.78	37.6200	36.4350	37.150	+1.116%	218,566	-3.876%
2024-12-09	36.94	37.3400	36.7100	36.740	-0.622%	182,228	-2.803%
2024-12-06	37.58	37.5800	36.9700	36.970	-1.150%	217,426	-3.408%
2024-12-05	37.76	38.2800	37.3500	37.400	-0.585%	244,933	-4.519%
2024-12-04	36.50	37.8000	36.3800	37.620	+2.899%	308,023	-5.077%
2024-12-03	36.82	36.9400	36.5000	36.560	-0.706%	238,735	-2.325%
2024-12-02	36.82	36.9200	36.2600	36.820	+0.519%	270,087	-3.015%
2024-11-29	36.97	37.0000	36.3750	36.630	-0.136%	153,723	-2.512%
2024-11-27	37.25	37.4100	36.4400	36.680	-0.865%	271,438	-2.644%
2024-11-26	36.96	37.1400	36.4000	37.000	-0.243%	400,208	-3.486%
2024-11-25	36.65	37.7700	36.6500	37.090	+2.657%	317,895	-3.721%
2024-11-22	35.60	36.2000	35.2519	36.130	+2.322%	197,523	-1.162%
2024-11-21	34.94	35.7000	34.9400	35.310	+1.146%	177,975	+1.133%
2024-11-20	35.21	35.4000	34.5200	34.910	-1.384%	297,730	+2.292%
2024-11-19	34.63	35.4200	34.5900	35.400	+0.769%	235,735	+0.876%
2024-11-18	35.28	35.4500	35.0350	35.130	-0.227%	200,143	+1.651%
2024-11-15	35.51	35.6000	34.6900	35.210	-0.113%	222,914	+1.420%
2024-11-14	35.26	35.5400	35.0300	35.250	+0.227%	177,456	+1.305%
2024-11-13	36.11	36.2950	35.1700	35.170	-1.650%	236,036	+1.535%
2024-11-12	35.91	36.3600	35.5700	35.760	-0.667%	189,535	-0.140%
2024-11-11	35.96	36.6700	35.8150	36.000	+1.580%	248,278	-0.806%
2024-11-08	35.23	35.7000	34.8800	35.440	+1.026%	154,784	+0.762%
2024-11-07	36.18	36.1800	34.8800	35.080	-3.334%	250,861	+1.796%
2024-11-06	34.84	36.5000	34.8400	36.290	+11.937%	889,663	-1.598%
2024-11-05	32.09	32.5725	32.0900	32.420	+1.313%	232,301	+10.148%
2024-11-04	32.23	32.4900	31.8300	32.000	-1.204%	351,369	+11.594%
2024-11-01	32.57	32.8650	32.2600	32.390	-0.400%	193,155	+10.250%
2024-10-31	33.12	33.3250	32.4900	32.520	-1.841%	294,455	+9.809%
2024-10-30	32.60	33.7000	32.6000	33.130	+1.501%	268,196	+7.788%
2024-10-29	33.00	33.0850	32.6100	32.640	-1.390%	186,937	+9.406%
2024-10-28	32.79	33.3800	32.5050	33.100	+1.752%	225,095	+7.885%
2024-10-25	33.10	33.1100	32.4250	32.530	-1.125%	245,986	+9.776%
2024-10-24	33.68	33.7350	31.7501	32.900	-3.150%	364,706	+8.541%
2024-10-23	33.63	34.0900	33.3700	33.970	+0.712%	175,565	+5.122%
2024-10-22	33.86	34.5600	33.4300	33.730	+0.059%	178,275	+5.870%
2024-10-21	34.87	34.8700	33.5800	33.710	-3.382%	181,337	+5.933%
2024-10-18	35.49	35.5300	34.8400	34.890	-1.552%	129,184	+2.350%
2024-10-17	35.37	35.5200	35.0000	35.440	+0.028%	140,920	+0.762%
2024-10-16	35.05	35.7110	35.0500	35.430	+1.635%	166,065	+0.790%
2024-10-15	34.75	35.7400	34.4400	34.860	+0.781%	249,486	+2.438%
2024-10-14	34.15	34.7100	33.9200	34.590	+1.288%	143,906	+3.238%
2024-10-11	33.19	34.2600	33.1900	34.150	+3.422%	224,334	+4.568%
2024-10-10	32.94	33.1200	32.7200	33.020	-0.392%	150,966	+8.147%
2024-10-09	32.97	33.5350	32.9500	33.150	+0.333%	169,973	+7.722%
2024-10-08	33.42	33.4800	33.0300	33.040	-0.602%	118,047	+8.081%
2024-10-07	32.88	33.3700	32.8200	33.240	+0.453%	235,364	+7.431%
2024-10-04	32.96	33.1000	32.7200	33.090	+1.909%	189,090	+7.918%
2024-10-03	32.15	32.5500	31.9400	32.470	+0.092%	168,251	+9.978%
2024-10-02	32.73	33.0850	32.3150	32.440	+1.438%	182,803	+10.080%
2024-10-01	32.95	32.9500	31.8800	31.980	-3.267%	189,951	+11.664%
2024-09-30	32.68	33.3000	32.6800	33.060	+0.395%	124,297	+8.016%
2024-09-27	33.25	33.4800	32.8300	32.930	-0.121%	110,436	+8.442%
2024-09-26	33.25	33.2700	32.8450	32.970	0.000%	173,330	+8.311%
2024-09-25	33.39	33.3900	32.9500	32.970	-1.021%	175,733	+8.311%
2024-09-24	33.90	33.9400	33.1501	33.310	-1.450%	186,903	+7.205%
2024-09-23	34.15	34.5000	33.6600	33.800	-1.141%	256,207	+5.651%
2024-09-20	34.66	34.6850	34.1000	34.190	-1.894%	749,801	+4.446%
2024-09-19	34.48	34.9800	34.1000	34.850	+2.110%	218,926	+2.468%
2024-09-18	34.03	35.1000	33.5950	34.130	+0.649%	233,384	+4.629%
2024-09-17	34.17	34.7700	33.7300	33.910	+0.207%	367,962	+5.308%
2024-09-16	33.58	34.1800	33.1850	33.840	+0.654%	175,777	+5.526%
2024-09-13	33.31	33.6500	33.2500	33.620	+1.971%	192,294	+6.217%
2024-09-12	33.09	33.2000	32.6900	32.970	+0.274%	150,265	+8.311%
2024-09-11	32.93	33.0400	32.2400	32.880	-1.291%	227,465	+8.607%
2024-09-10	33.35	33.6200	32.7500	33.310	-0.210%	186,831	+7.205%
2024-09-09	33.21	33.6100	32.8600	33.380	+0.361%	281,014	+6.980%
2024-09-06	34.04	34.1300	33.1000	33.260	-1.830%	196,640	+7.366%
2024-09-05	34.33	34.3300	33.6600	33.880	-0.558%	136,465	+5.401%
2024-09-04	34.38	34.7100	33.9350	34.070	-1.046%	129,125	+4.814%
2024-09-03	34.48	34.9000	34.3350	34.430	-0.635%	202,382	+3.718%
2024-08-30	34.52	34.8400	34.2900	34.650	+0.697%	177,345	+3.059%
2024-08-29	34.42	34.6800	33.9000	34.410	+0.262%	183,752	+3.778%
2024-08-28	33.65	34.5000	33.4000	34.320	+1.569%	143,683	+4.050%
2024-08-27	33.86	33.9800	33.4650	33.790	-0.676%	191,889	+5.682%
2024-08-26	34.56	34.6900	33.9900	34.020	-0.845%	212,789	+4.968%
2024-08-23	33.08	34.9000	32.4500	34.310	+4.159%	324,919	+4.080%
2024-08-22	32.66	33.0700	32.5900	32.940	+0.580%	145,621	+8.409%
2024-08-21	32.73	32.7900	32.3160	32.750	+0.368%	169,740	+9.038%
2024-08-20	32.79	33.0100	32.4900	32.630	-1.151%	197,919	+9.439%
2024-08-19	32.73	33.0200	32.6900	33.010	+0.671%	194,074	+8.179%
2024-08-16	32.27	33.2400	32.2700	32.790	+1.486%	189,574	+8.905%
2024-08-15	32.51	32.7800	31.9200	32.310	+1.540%	182,941	+10.523%
2024-08-14	31.91	31.9100	31.3800	31.820	+0.189%	170,962	+12.225%
2024-08-13	31.52	31.8200	31.0500	31.760	+1.795%	206,022	+12.437%
2024-08-12	31.49	31.7750	30.8300	31.200	-0.319%	263,565	+14.455%
2024-08-09	31.48	31.4800	30.9600	31.300	-0.792%	245,370	+14.089%
2024-08-08	31.50	31.5800	30.9950	31.550	+1.349%	164,794	+13.185%
2024-08-07	31.46	31.6000	30.9300	31.130	+0.161%	221,467	+14.712%
2024-08-06	30.93	31.3800	30.0600	31.080	+0.258%	222,935	+14.897%
2024-08-05	30.64	31.4450	30.2100	31.000	-2.760%	404,670	+15.194%
2024-08-02	30.91	32.0800	30.7500	31.880	-0.901%	441,727	+12.014%
2024-08-01	33.21	33.3600	31.7600	32.170	-3.219%	410,458	+11.004%
2024-07-31	33.65	33.9700	33.0800	33.240	-0.776%	417,899	+7.431%
2024-07-30	33.67	33.8100	33.3300	33.500	+0.239%	310,228	+6.597%
2024-07-29	33.58	33.8150	33.0800	33.420	-0.624%	347,076	+6.852%
2024-07-26	33.29	33.9300	32.9600	33.630	+1.112%	349,775	+6.185%
2024-07-25	33.00	33.9314	32.1700	33.260	+3.840%	714,725	+7.366%
2024-07-24	32.42	32.9000	31.9100	32.030	-1.748%	470,956	+11.489%
2024-07-23	31.76	32.8900	31.7500	32.600	+1.907%	368,603	+9.540%
2024-07-22	31.10	32.0600	30.7600	31.990	+2.829%	281,266	+11.629%
2024-07-19	31.13	31.4900	30.2900	31.110	+0.161%	252,288	+14.786%
2024-07-18	31.27	31.9500	30.8950	31.060	-1.678%	333,875	+14.971%
2024-07-17	30.94	31.8400	30.9400	31.590	+1.023%	402,261	+13.042%
2024-07-16	30.54	31.5800	30.2634	31.270	+3.543%	645,741	+14.199%
2024-07-15	29.97	30.7000	29.8500	30.200	+1.821%	421,969	+18.245%
2024-07-12	29.50	29.7100	29.0750	29.660	+1.541%	506,888	+20.398%
2024-07-11	28.44	29.4900	28.1896	29.210	+5.185%	523,004	+22.253%
2024-07-10	27.15	27.7800	27.0900	27.770	+2.284%	181,183	+28.592%
2024-07-09	26.73	27.2100	26.6150	27.150	+1.230%	215,521	+31.529%
2024-07-08	26.87	27.2000	26.7146	26.820	+0.149%	233,766	+33.147%
2024-07-05	27.19	27.2000	26.7700	26.780	-1.616%	146,523	+33.346%
2024-07-03	27.60	27.7000	27.1700	27.220	-1.054%	141,724	+31.190%
2024-07-02	27.11	27.5300	27.0250	27.510	+1.851%	198,523	+29.807%
2024-07-01	27.16	27.3800	26.9500	27.010	-0.953%	352,009	+32.210%
2024-06-28	26.94	27.4000	26.8500	27.270	+1.037%	979,299	+30.950%
2024-06-27	26.83	26.9900	26.5900	26.990	+0.822%	144,018	+32.308%
2024-06-26	26.17	26.8950	26.1700	26.770	+1.787%	287,177	+33.396%
2024-06-25	26.50	26.6300	26.2050	26.300	-1.276%	172,683	+35.779%
2024-06-24	26.32	26.8200	26.2450	26.640	+1.991%	171,312	+34.047%
2024-06-21	26.51	26.5100	26.1000	26.120	-1.023%	570,317	+36.715%
2024-06-20	26.38	26.6900	26.3000	26.390	-0.677%	142,926	+35.316%
2024-06-18	26.33	26.7200	26.2300	26.570	+0.606%	149,753	+34.400%
2024-06-17	26.02	26.4400	25.9200	26.410	+1.227%	153,552	+35.214%
2024-06-14	26.11	26.3925	25.9100	26.090	-1.286%	134,301	+36.872%
2024-06-13	26.51	26.5100	26.1000	26.430	-0.714%	175,032	+35.112%
2024-06-12	26.70	27.1800	26.4000	26.620	+2.071%	196,873	+34.147%
2024-06-11	25.96	26.2200	25.7000	26.080	-0.382%	142,683	+36.925%
2024-06-10	26.29	26.2900	25.9000	26.180	-1.058%	303,636	+36.402%
2024-06-07	26.24	26.6300	26.2400	26.460	-0.339%	209,444	+34.958%
2024-06-06	26.41	26.6400	26.2800	26.550	+0.302%	125,102	+34.501%
2024-06-05	26.52	26.5900	26.2500	26.470	+0.570%	121,667	+34.907%
2024-06-04	26.50	26.6500	26.2900	26.320	-1.571%	189,873	+35.676%
2024-06-03	27.35	27.3500	26.6550	26.740	-1.655%	142,623	+33.545%
2024-05-31	27.22	27.3800	26.9900	27.190	+0.518%	223,995	+31.335%
2024-05-30	26.70	27.0700	26.5200	27.050	+2.462%	203,093	+32.015%
2024-05-29	26.35	26.4300	26.0400	26.400	-1.456%	206,680	+35.265%
2024-05-28	27.24	27.2500	26.7393	26.790	-1.180%	162,097	+33.296%
2024-05-24	27.16	27.1600	26.9100	27.110	+0.556%	134,465	+31.723%
2024-05-23	27.80	27.8000	26.8100	26.960	-2.707%	176,993	+32.455%
2024-05-22	27.65	27.8700	27.5900	27.710	0.000%	254,385	+28.870%
2024-05-21	27.40	27.7900	27.4000	27.710	+0.654%	149,157	+28.870%
2024-05-20	28.27	28.4900	27.5300	27.530	-2.858%	184,600	+29.713%
2024-05-17	28.06	28.4650	27.9200	28.340	+1.395%	210,544	+26.006%
2024-05-16	27.80	28.0600	27.6500	27.950	+0.684%	314,794	+27.764%
2024-05-15	27.70	27.8500	27.5100	27.760	+1.129%	616,956	+28.638%
2024-05-14	27.66	27.7000	27.3300	27.450	+0.549%	263,691	+30.091%
2024-05-13	27.53	27.6800	27.2900	27.300	-0.546%	210,840	+30.806%
2024-05-10	27.35	27.5700	27.2000	27.450	+0.182%	200,122	+30.091%
2024-05-09	27.26	27.5000	27.1000	27.400	+0.256%	256,477	+30.328%
2024-05-08	26.86	27.3500	26.8600	27.330	+0.812%	161,036	+30.662%
2024-05-07	27.55	27.5500	27.0700	27.110	-1.311%	310,610	+31.723%
2024-05-06	27.39	27.8600	27.3000	27.470	+0.623%	235,619	+29.996%
2024-05-03	27.36	27.5100	26.8000	27.300	+0.999%	246,311	+30.806%
2024-05-02	26.87	27.1100	26.1100	27.030	+1.693%	212,501	+32.112%
2024-05-01	26.10	26.9700	26.1000	26.580	+2.744%	220,974	+34.349%
2024-04-30	25.95	26.2500	25.7000	25.870	-1.410%	208,196	+38.036%
2024-04-29	26.92	27.0700	26.2200	26.240	-2.526%	201,729	+36.090%
2024-04-26	27.07	27.3200	26.8800	26.920	-0.847%	212,056	+32.652%
2024-04-25	27.65	27.6500	26.3500	27.150	-2.162%	423,813	+31.529%
2024-04-24	27.48	27.8550	27.4000	27.750	-0.252%	300,521	+28.685%
2024-04-23	27.26	28.0700	27.2600	27.820	+1.607%	287,596	+28.361%
2024-04-22	27.01	27.4000	26.9800	27.380	+1.407%	167,458	+30.424%
2024-04-19	26.02	27.0700	25.9200	27.000	+3.172%	258,520	+32.259%
2024-04-18	25.89	26.2600	25.7700	26.170	+1.316%	211,600	+36.454%
2024-04-17	26.02	26.1600	25.8000	25.830	-0.116%	227,236	+38.250%
2024-04-16	26.11	26.1100	25.7200	25.860	-1.298%	180,429	+38.090%
2024-04-15	26.37	26.6300	25.9750	26.200	-0.758%	232,875	+36.298%
2024-04-12	26.36	26.5100	26.2300	26.400	-0.189%	239,441	+35.265%
2024-04-11	26.29	26.5400	26.0890	26.450	+0.418%	269,661	+35.009%
2024-04-10	26.89	26.8900	25.9200	26.340	-4.288%	293,949	+35.573%
2024-04-09	27.68	27.8200	27.4600	27.520	-0.506%	164,061	+29.760%
2024-04-08	27.27	27.7000	27.2700	27.660	+1.616%	190,728	+29.103%
2024-04-05	27.02	27.3900	27.0000	27.220	+0.221%	196,133	+31.190%
2024-04-04	27.41	27.7000	27.1300	27.160	+0.184%	388,312	+31.480%
2024-04-03	26.75	27.2800	26.7500	27.110	+0.445%	257,023	+31.723%
2024-04-02	27.18	27.6000	26.8100	26.990	-1.997%	248,598	+32.308%
2024-04-01	27.97	28.0550	27.0900	27.540	-1.853%	313,700	+29.666%
2024-03-28	27.70	28.2000	27.4200	28.060	+1.044%	422,822	+27.263%
2024-03-27	27.04	27.7900	27.0400	27.770	+2.472%	218,447	+28.592%
2024-03-26	27.12	27.4000	26.9700	27.100	+0.259%	307,136	+31.771%
2024-03-25	27.41	27.7389	27.0200	27.030	-1.242%	206,186	+32.112%
2024-03-22	27.73	27.7300	27.2900	27.370	-1.191%	259,741	+30.471%
2024-03-21	27.33	27.7400	27.2250	27.700	+2.139%	268,380	+28.917%
2024-03-20	26.16	27.3800	26.1000	27.120	+3.354%	418,775	+31.674%
2024-03-19	26.04	26.5300	26.0000	26.240	+0.575%	224,091	+36.090%
2024-03-18	26.46	26.5800	26.0700	26.090	-1.807%	262,619	+36.872%
2024-03-15	25.83	26.6000	25.7200	26.570	+2.389%	666,759	+34.400%
2024-03-14	26.59	26.6700	25.7700	25.950	-2.809%	300,083	+37.611%
2024-03-13	26.82	27.2000	26.5500	26.700	-0.928%	259,415	+33.745%
2024-03-12	27.19	27.1900	26.7500	26.950	-1.210%	206,379	+32.505%
2024-03-11	27.41	27.6900	27.1700	27.280	-0.944%	162,019	+30.902%
2024-03-08	27.97	28.0000	27.4900	27.540	+0.145%	206,459	+29.666%
2024-03-07	27.71	27.9700	27.3500	27.500	+0.512%	306,823	+29.855%
2024-03-06	27.54	27.8000	26.8900	27.360	-0.110%	233,670	+30.519%
2024-03-05	26.50	27.4500	26.5000	27.390	+3.164%	288,341	+30.376%
2024-03-04	26.97	27.3373	26.5000	26.550	-1.338%	243,513	+34.501%
2024-03-01	26.92	27.0500	26.5100	26.910	-0.738%	153,586	+32.702%
2024-02-29	27.20	27.4999	26.9000	27.110	+1.612%	253,767	+31.723%
2024-02-28	26.69	26.9800	26.6700	26.680	-1.039%	146,994	+33.846%
2024-02-27	27.12	27.2300	26.7500	26.960	+0.186%	185,435	+32.455%
2024-02-26	27.05	27.2599	26.7300	26.910	-0.554%	218,728	+32.702%
2024-02-23	27.35	27.8000	27.0200	27.060	-0.843%	194,048	+31.966%
2024-02-22	27.15	27.3500	26.8200	27.290	0.000%	308,203	+30.854%
2024-02-21	27.47	27.5300	27.1200	27.290	-0.764%	253,021	+30.854%
2024-02-20	27.32	28.1400	27.2000	27.500	-0.901%	287,993	+29.855%
2024-02-16	27.81	28.0900	27.5000	27.750	-1.175%	172,804	+28.685%
2024-02-15	27.46	28.2200	27.3100	28.080	+3.008%	241,981	+27.172%
2024-02-14	27.05	27.2900	26.6500	27.260	+2.174%	266,785	+30.998%
2024-02-13	27.32	27.4400	26.3000	26.680	-5.222%	320,893	+33.846%
2024-02-12	27.50	28.5250	27.4800	28.150	+1.698%	205,903	+26.856%
2024-02-09	27.00	27.7300	26.7000	27.680	+2.519%	227,070	+29.010%
2024-02-08	27.18	27.2900	26.8900	27.000	-0.406%	235,480	+32.259%
2024-02-07	27.30	27.3100	26.5600	27.110	-0.441%	183,093	+31.723%
2024-02-06	27.32	27.6900	27.0900	27.230	-0.729%	308,840	+31.142%
2024-02-05	27.55	27.5900	27.1100	27.430	-1.473%	165,018	+30.186%
2024-02-02	27.45	28.1300	27.2900	27.840	-0.108%	205,228	+28.269%
2024-02-01	28.30	28.5100	27.0400	27.870	-0.854%	231,858	+28.131%
2024-01-31	29.23	29.2900	28.1100	28.110	-5.194%	284,982	+27.037%
2024-01-30	29.43	29.7890	29.3100	29.650	+1.022%	157,057	+20.438%
2024-01-29	28.88	29.3600	28.5901	29.350	+2.300%	195,875	+21.670%
2024-01-26	28.89	29.3700	27.0100	28.690	+0.631%	206,656	+24.468%
2024-01-25	29.45	29.4500	27.9200	28.510	-2.296%	512,174	+25.254%

document.getElementById("jYrRrK").onerror = function(){this.style.display='none';}; .dark-mode .g6rN7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6rN7q{ color: #333333; background-color: white; border: 2px solid #333333; }TOWNTowne Bankstock NASDAQ

TOWN
Towne Bank
stock NASDAQ