TowneBankTOWNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.20 | $35.49 | $34.95 | $35.07 | 466,508 |
| 1/15/2026 | $34.38 | $35.53 | $34.38 | $35.31 | 463,200 |
| 1/14/2026 | $34.02 | $34.52 | $33.88 | $34.38 | 397,901 |
| 1/13/2026 | $34.35 | $34.45 | $33.84 | $34.02 | 260,300 |
| 1/12/2026 | $34.36 | $34.59 | $34.16 | $34.31 | 283,900 |
| 1/9/2026 | $35.25 | $35.51 | $34.59 | $34.74 | 270,635 |
| 1/8/2026 | $34.03 | $35.39 | $34.03 | $35.16 | 333,400 |
| 1/7/2026 | $34.39 | $34.54 | $33.88 | $34.08 | 350,000 |
| 1/6/2026 | $33.81 | $34.60 | $33.57 | $34.39 | 444,600 |
| 1/5/2026 | $33.05 | $34.25 | $33.05 | $33.91 | 331,800 |
| 1/2/2026 | $33.41 | $33.46 | $32.82 | $33.22 | 304,700 |
| 12/31/2025 | $33.62 | $33.85 | $33.37 | $33.37 | 400,600 |
| 12/30/2025 | $33.57 | $33.68 | $33.45 | $33.60 | 303,923 |
| 12/29/2025 | $33.76 | $33.90 | $33.47 | $33.61 | 265,400 |
| 12/26/2025 | $33.73 | $33.80 | $33.47 | $33.69 | 351,830 |
| 12/24/2025 | $34.31 | $34.45 | $33.88 | $34.02 | 238,500 |
| 12/23/2025 | $34.63 | $34.78 | $34.23 | $34.23 | 360,531 |
| 12/22/2025 | $34.93 | $35.29 | $34.62 | $34.65 | 404,745 |
| 12/19/2025 | $35.77 | $35.93 | $34.71 | $34.93 | 683,400 |
| 12/18/2025 | $35.71 | $36.15 | $35.54 | $35.87 | 399,500 |
| 12/17/2025 | $35.38 | $35.88 | $35.38 | $35.62 | 729,521 |
| 12/16/2025 | $35.62 | $35.65 | $35.27 | $35.49 | 369,425 |
| 12/15/2025 | $35.66 | $35.70 | $35.26 | $35.52 | 402,022 |
| 12/12/2025 | $35.50 | $35.60 | $35.22 | $35.48 | 363,733 |
| 12/11/2025 | $35.30 | $35.68 | $35.14 | $35.39 | 348,000 |
| 12/10/2025 | $34.45 | $35.48 | $34.40 | $35.26 | 562,619 |
| 12/9/2025 | $34.41 | $34.78 | $34.28 | $34.39 | 261,830 |
| 12/8/2025 | $34.23 | $34.53 | $34.13 | $34.32 | 338,543 |
| 12/5/2025 | $34.27 | $34.43 | $33.95 | $34.03 | 277,800 |
| 12/4/2025 | $33.99 | $34.58 | $33.90 | $34.25 | 371,400 |
| 12/3/2025 | $33.77 | $34.14 | $33.62 | $34.05 | 388,100 |
| 12/2/2025 | $34.00 | $34.10 | $33.58 | $33.65 | 300,300 |
| 12/1/2025 | $33.33 | $34.15 | $33.33 | $33.91 | 278,500 |
| 11/28/2025 | $33.66 | $33.78 | $33.39 | $33.55 | 143,100 |
| 11/26/2025 | $33.78 | $33.86 | $33.50 | $33.66 | 273,849 |
| 11/25/2025 | $33.04 | $34.06 | $33.04 | $33.80 | 332,800 |
| 11/24/2025 | $32.94 | $33.15 | $32.65 | $32.87 | 360,200 |
| 11/21/2025 | $32.38 | $33.46 | $32.38 | $33.09 | 452,900 |
| 11/20/2025 | $32.61 | $32.98 | $32.12 | $32.33 | 231,813 |
| 11/19/2025 | $32.12 | $32.37 | $31.97 | $32.29 | 226,624 |
| 11/18/2025 | $31.99 | $32.60 | $31.99 | $32.12 | 247,223 |
| 11/17/2025 | $33.22 | $33.23 | $31.91 | $32.02 | 238,841 |
| 11/14/2025 | $33.04 | $33.30 | $32.61 | $33.22 | 317,200 |
| 11/13/2025 | $33.32 | $33.59 | $32.94 | $33.09 | 175,209 |
| 11/12/2025 | $33.32 | $33.67 | $33.32 | $33.39 | 146,600 |
| 11/11/2025 | $32.91 | $33.49 | $32.91 | $33.32 | 222,100 |
| 11/10/2025 | $33.09 | $33.33 | $32.60 | $33.15 | 221,813 |
| 11/7/2025 | $32.86 | $33.07 | $32.52 | $32.99 | 499,710 |
| 11/6/2025 | $32.60 | $32.92 | $32.48 | $32.85 | 207,900 |
| 11/5/2025 | $32.68 | $33.14 | $32.62 | $32.76 | 356,100 |
| 11/4/2025 | $32.41 | $32.69 | $32.14 | $32.58 | 267,600 |
| 11/3/2025 | $32.45 | $32.75 | $31.97 | $32.58 | 220,317 |
| 10/31/2025 | $32.42 | $32.65 | $32.19 | $32.51 | 283,226 |
| 10/30/2025 | $32.51 | $33.01 | $32.49 | $32.69 | 267,214 |
| 10/29/2025 | $33.10 | $33.77 | $32.38 | $32.58 | 499,039 |
| 10/28/2025 | $33.33 | $33.44 | $33.08 | $33.31 | 232,000 |
| 10/27/2025 | $33.69 | $33.86 | $33.31 | $33.37 | 259,800 |
| 10/24/2025 | $33.07 | $33.74 | $32.77 | $33.70 | 299,900 |
| 10/23/2025 | $33.36 | $33.56 | $32.30 | $32.80 | 413,800 |
| 10/22/2025 | $33.42 | $34.02 | $33.42 | $33.62 | 364,830 |
| 10/21/2025 | $33.49 | $33.80 | $33.35 | $33.55 | 210,900 |
| 10/20/2025 | $33.76 | $33.90 | $33.03 | $33.48 | 591,238 |