Towne Bank - Common Stock (TOWN)

Last Price33.37

Change-0.23 (-0.68%)

NASDAQ · Last Trade: Jan 1st, 2:09 PM EST

Historical Prices For Towne Bank - Common Stock (TOWN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	33.62	33.85	33.37	33.37	400,564	33.37
12/30/2025	33.57	33.68	33.45	33.60	303,923	33.60
12/29/2025	33.76	33.90	33.47	33.61	265,361	33.61
12/26/2025	33.73	33.80	33.47	33.69	351,830	33.69
12/24/2025	34.31	34.45	33.88	34.02	238,491	33.75
12/23/2025	34.63	34.78	34.23	34.23	360,531	33.96
12/22/2025	34.93	35.29	34.62	34.65	404,745	34.38
12/19/2025	35.77	35.93	34.71	34.93	683,350	34.65
12/18/2025	35.71	36.15	35.54	35.87	399,498	35.59
12/17/2025	35.38	35.88	35.38	35.62	729,521	35.34
12/16/2025	35.62	35.65	35.27	35.49	369,425	35.21
12/15/2025	35.66	35.70	35.26	35.52	402,022	35.24
12/12/2025	35.50	35.59	35.22	35.48	363,733	35.20
12/11/2025	35.30	35.68	35.14	35.39	347,995	35.11
12/10/2025	34.45	35.48	34.40	35.26	562,604	34.98
12/09/2025	34.41	34.78	34.27	34.39	261,830	34.12
12/08/2025	34.23	34.53	34.13	34.32	338,543	34.05
12/05/2025	34.27	34.43	33.95	34.03	277,751	33.76
12/04/2025	33.99	34.58	33.90	34.25	371,367	33.98
12/03/2025	33.77	34.14	33.62	34.05	391,285	33.78
12/02/2025	34.00	34.10	33.58	33.65	300,262	33.38
12/01/2025	33.33	34.15	33.33	33.91	278,476	33.64
11/28/2025	33.66	33.78	33.39	33.55	143,058	33.28
11/26/2025	33.78	33.86	33.50	33.66	273,849	33.39
11/25/2025	33.04	34.05	33.04	33.80	332,751	33.53
11/24/2025	32.94	33.15	32.65	32.87	359,519	32.61
11/21/2025	32.38	33.46	32.38	33.09	452,874	32.83
11/20/2025	32.61	32.98	32.12	32.33	231,813	32.07
11/19/2025	32.12	32.37	31.97	32.29	226,624	32.03
11/18/2025	31.99	32.60	31.99	32.12	247,223	31.87
11/17/2025	33.22	33.23	31.91	32.02	238,841	31.77
11/14/2025	33.04	33.30	32.61	33.22	317,200	32.96
11/13/2025	33.32	33.59	32.94	33.09	175,209	32.83
11/12/2025	33.32	33.67	33.32	33.39	146,584	33.13
11/11/2025	32.91	33.49	32.91	33.32	222,089	33.06
11/10/2025	33.09	33.33	32.60	33.15	221,813	32.89
11/07/2025	32.86	33.06	32.52	32.99	499,710	32.73
11/06/2025	32.60	32.92	32.48	32.85	207,867	32.59
11/05/2025	32.68	33.13	32.62	32.76	356,053	32.50
11/04/2025	32.41	32.69	32.13	32.58	267,585	32.32
11/03/2025	32.45	32.75	31.97	32.58	220,317	32.32
10/31/2025	32.42	32.65	32.19	32.51	283,226	32.25
10/30/2025	32.51	33.01	32.49	32.69	267,214	32.43
10/29/2025	33.10	33.77	32.38	32.58	499,039	32.32
10/28/2025	33.33	33.44	33.08	33.31	231,950	33.05
10/27/2025	33.69	33.86	33.31	33.37	259,753	33.11
10/24/2025	33.07	33.74	32.77	33.70	299,868	33.43
10/23/2025	33.36	33.56	32.30	32.80	413,791	32.54
10/22/2025	33.42	34.02	33.42	33.62	364,830	33.35
10/21/2025	33.49	33.80	33.35	33.55	210,881	33.28
10/20/2025	33.76	33.90	33.03	33.48	591,238	33.21
10/17/2025	32.74	33.89	32.59	33.76	650,842	33.49
10/16/2025	33.44	33.45	31.92	32.51	608,633	32.25
10/15/2025	34.00	34.26	33.29	33.59	266,369	33.32
10/14/2025	33.06	34.21	33.06	33.97	318,210	33.70
10/13/2025	32.83	33.27	32.58	33.18	284,221	32.92
10/10/2025	33.89	34.12	32.43	32.48	456,557	32.22
10/09/2025	33.75	33.75	33.19	33.68	265,836	33.41
10/08/2025	34.21	34.21	33.60	33.67	262,060	33.40
10/07/2025	34.32	34.62	33.98	34.04	258,978	33.77
10/06/2025	34.61	34.88	34.16	34.37	229,162	34.10
10/03/2025	34.19	34.73	34.19	34.43	228,034	34.16
10/02/2025	34.12	34.41	33.93	34.27	299,739	34.00
10/01/2025	34.43	34.63	34.03	34.22	306,028	33.95