Dark

TOWN
Towne Bank
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

36.46USD-0.627%(-0.23)509,826

30.99Bid 41.59Ask 10.60Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

36.06USD-1.717%(-0.63)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

36.45USD-0.027%(-0.01)129,481

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	36.9100	36.9100	36.0900	36.4600	-0.627%	509,826	0.000%
2026-07-01	36.3500	37.0850	36.2300	36.6900	+1.242%	770,709	-0.627%
2026-06-30	36.2500	36.3700	35.9450	36.2400	-0.055%	523,498	+0.607%
2026-06-29	36.0900	36.4100	35.8400	36.2600	-0.275%	680,163	+0.552%
2026-06-26	36.0700	36.6100	35.7800	36.3600	+0.637%	2,435,349	+0.275%
2026-06-25	35.8200	36.3450	35.8200	36.1300	+0.417%	466,855	+0.913%
2026-06-24	35.5400	36.0900	35.2947	35.9800	+1.238%	550,104	+1.334%
2026-06-23	35.1400	35.6050	35.1300	35.5400	+1.543%	457,698	+2.589%
2026-06-22	34.6800	35.1800	34.6000	35.0000	+0.835%	516,290	+4.171%
2026-06-18	34.8800	35.0650	34.5300	34.7100	+0.609%	1,584,471	+5.042%
2026-06-17	34.9500	35.4500	34.1500	34.5000	-1.765%	669,122	+5.681%
2026-06-16	35.3300	35.7500	34.8700	35.1200	+0.085%	557,515	+3.815%
2026-06-15	36.0000	36.0700	34.9900	35.0900	-1.626%	478,062	+3.904%
2026-06-12	35.3500	35.7700	35.3500	35.6700	+1.479%	493,112	+2.215%
2026-06-11	35.1600	35.6000	34.9100	35.1500	+0.314%	464,386	+3.727%
2026-06-10	34.7600	35.1900	34.7600	35.0400	+1.155%	552,941	+4.053%
2026-06-09	34.3800	35.1100	34.3400	34.6400	+1.584%	493,231	+5.254%
2026-06-08	34.1500	34.5700	34.1000	34.1000	-0.117%	447,097	+6.921%
2026-06-05	33.9600	34.3900	33.9100	34.1400	+0.530%	793,847	+6.796%
2026-06-04	33.5500	34.0700	33.5450	33.9600	+2.413%	496,434	+7.362%
2026-06-03	33.5900	33.6400	33.1000	33.1600	-1.980%	481,843	+9.952%
2026-06-02	33.3000	33.9650	33.2500	33.8300	+1.136%	423,712	+7.774%
2026-06-01	33.8100	34.0050	33.2400	33.4500	-1.820%	488,406	+8.999%
2026-05-29	33.9900	34.2600	33.9600	34.0700	+0.235%	586,368	+7.015%
2026-05-28	33.8100	34.3000	33.4200	33.9900	-0.147%	546,007	+7.267%
2026-05-27	34.6400	34.8600	34.0000	34.0400	-1.562%	672,211	+7.109%
2026-05-26	34.8600	35.0100	34.4300	34.5800	-0.144%	734,638	+5.437%
2026-05-22	34.6600	34.8500	34.5000	34.6300	+0.116%	484,279	+5.284%
2026-05-21	34.6000	34.7950	34.1900	34.5900	-0.058%	558,378	+5.406%
2026-05-20	34.1300	34.8240	33.8600	34.6100	+1.525%	678,120	+5.345%
2026-05-19	34.1800	34.3600	33.8300	34.0900	-0.409%	501,716	+6.952%
2026-05-18	33.6800	34.3500	33.6800	34.2300	+1.633%	369,973	+6.515%
2026-05-15	34.0800	34.3950	33.4000	33.6800	-1.318%	535,030	+8.254%
2026-05-14	34.3100	34.6500	34.0400	34.1300	+0.206%	528,855	+6.827%
2026-05-13	34.1500	34.4200	33.9700	34.0600	-0.438%	501,174	+7.046%
2026-05-12	34.5700	34.5700	33.8600	34.2100	-1.041%	1,077,681	+6.577%
2026-05-11	35.0400	35.1400	34.3900	34.5700	-1.200%	621,085	+5.467%
2026-05-08	34.8300	35.0700	34.6850	34.9900	+0.459%	352,551	+4.201%
2026-05-07	34.9200	35.1400	34.6500	34.8300	+0.201%	399,525	+4.680%
2026-05-06	34.5900	35.0700	34.4850	34.7600	-0.601%	521,943	+4.891%
2026-05-05	34.7000	35.2200	34.3100	34.9700	+1.216%	288,362	+4.261%
2026-05-04	34.7500	35.1900	34.4700	34.5500	-3.303%	461,185	+5.528%
2026-05-01	35.6300	36.0000	35.1800	35.7300	+0.478%	351,102	+2.043%
2026-04-30	34.7900	35.7200	34.5600	35.5600	+1.804%	390,789	+2.531%
2026-04-29	35.6800	36.0899	34.8400	34.9300	-2.810%	502,648	+4.380%
2026-04-28	35.9800	36.2100	35.7800	35.9400	+0.503%	552,904	+1.447%
2026-04-27	35.3600	36.0650	35.3600	35.7600	+1.591%	446,516	+1.957%
2026-04-24	35.1300	36.4300	35.1000	35.2000	-0.057%	588,410	+3.580%
2026-04-23	34.3600	35.9700	34.1500	35.2200	-0.649%	631,552	+3.521%
2026-04-22	35.7500	36.0750	35.4300	35.4500	-0.561%	323,174	+2.849%
2026-04-21	36.0900	36.2200	35.6300	35.6500	-1.301%	397,904	+2.272%
2026-04-20	36.0700	36.5800	36.0700	36.1200	-0.523%	330,656	+0.941%
2026-04-17	35.7900	36.7950	35.7200	36.3100	+2.745%	503,964	+0.413%
2026-04-16	35.2900	35.5500	34.7050	35.3400	-0.169%	360,097	+3.169%
2026-04-15	35.5800	35.5800	35.1500	35.4000	-0.618%	266,297	+2.994%
2026-04-14	35.7200	35.8250	35.2700	35.6200	-0.280%	268,918	+2.358%
2026-04-13	35.5900	36.0300	35.2100	35.7200	-0.363%	313,602	+2.072%
2026-04-10	36.0100	36.2500	35.7400	35.8500	-0.775%	373,334	+1.702%
2026-04-09	34.9800	36.2100	34.8900	36.1300	+2.759%	429,734	+0.913%
2026-04-08	34.7600	35.2250	34.7600	35.1600	+3.290%	569,639	+3.697%
2026-04-07	34.2600	34.5400	33.9800	34.0400	-1.276%	505,506	+7.109%
2026-04-06	33.8400	34.6400	33.8000	34.4800	+1.711%	530,344	+5.742%
2026-04-02	33.9400	34.1000	33.4500	33.9000	-0.147%	411,873	+7.552%
2026-04-01	33.8200	34.3100	33.7400	33.9500	+0.832%	316,430	+7.393%
2026-03-31	33.4800	33.9300	33.2600	33.6700	+0.718%	720,410	+8.286%
2026-03-30	33.3100	33.5350	33.1100	33.4300	+0.814%	500,049	+9.064%
2026-03-27	33.3100	33.4800	33.0500	33.1600	-0.719%	404,661	+9.952%
2026-03-26	33.1300	33.4500	33.1050	33.4000	+0.330%	329,581	+9.162%
2026-03-25	33.5000	33.6600	33.0700	33.2900	-0.090%	395,966	+9.522%
2026-03-24	32.8900	33.5400	32.8400	33.3200	+0.422%	558,028	+9.424%
2026-03-23	33.2100	33.6350	33.0600	33.1800	+2.092%	819,126	+9.885%
2026-03-20	32.6500	32.8400	32.2400	32.5000	-0.459%	3,382,710	+12.185%
2026-03-19	32.2400	32.9700	32.1700	32.6500	+0.741%	621,616	+11.669%
2026-03-18	32.8300	33.1150	32.3000	32.4100	-1.579%	753,271	+12.496%
2026-03-17	33.3100	33.5000	32.8300	32.9300	-0.664%	459,564	+10.720%
2026-03-16	33.2000	33.5000	33.0700	33.1500	+0.485%	353,686	+9.985%
2026-03-13	33.2100	33.6600	32.6000	32.9900	+0.152%	399,571	+10.518%
2026-03-12	32.6700	33.4950	32.4000	32.9400	-0.543%	486,692	+10.686%
2026-03-11	33.2300	33.6300	32.8400	33.1200	-1.311%	366,239	+10.085%
2026-03-10	33.0100	34.1700	32.6701	33.5600	+1.023%	722,392	+8.641%
2026-03-09	32.9600	33.3400	32.0750	33.2200	-0.270%	543,820	+9.753%
2026-03-06	33.0500	33.4050	32.4500	33.3100	-1.274%	509,288	+9.457%
2026-03-05	33.9300	34.0900	33.4800	33.7400	-1.027%	408,874	+8.062%
2026-03-04	34.5000	34.5500	34.0250	34.0900	-0.844%	458,741	+6.952%
2026-03-03	33.9800	34.5300	33.6000	34.3800	-0.578%	306,289	+6.050%
2026-03-02	33.9800	34.9200	33.4086	34.5800	+0.934%	571,936	+5.437%
2026-02-27	34.9200	35.2900	34.0900	34.2600	-3.275%	481,758	+6.421%
2026-02-26	35.2800	36.0600	34.9700	35.4200	+1.027%	334,830	+2.936%
2026-02-25	34.5500	35.1900	34.4600	35.0600	+1.682%	325,477	+3.993%
2026-02-24	34.5000	34.6850	34.1450	34.4800	-0.087%	273,395	+5.742%
2026-02-23	36.0200	36.4900	34.2600	34.5100	-4.032%	336,600	+5.651%
2026-02-20	35.8100	36.1450	35.4700	35.9600	+0.503%	266,982	+1.390%
2026-02-19	35.6500	35.8300	35.3901	35.7800	-0.251%	248,837	+1.901%
2026-02-18	36.4900	36.7100	35.7400	35.8700	-1.726%	576,769	+1.645%
2026-02-17	36.3700	36.6500	35.9600	36.5000	+0.801%	356,847	-0.110%
2026-02-13	35.8800	36.4827	35.4450	36.2100	+0.695%	358,247	+0.690%
2026-02-12	36.0800	36.1700	34.9550	35.9600	+0.644%	549,993	+1.390%
2026-02-11	36.7300	37.0650	35.6000	35.7300	-2.377%	348,530	+2.043%
2026-02-10	36.8400	37.1500	36.3900	36.6000	-1.054%	1,022,957	-0.383%
2026-02-09	37.5400	37.8600	36.9350	36.9900	-1.753%	569,457	-1.433%
2026-02-06	37.1900	37.7900	37.1900	37.6500	+1.510%	576,675	-3.161%
2026-02-05	37.2700	37.6575	36.7300	37.0900	-0.376%	431,108	-1.699%
2026-02-04	36.6200	37.6894	36.6200	37.2300	+2.252%	606,385	-2.068%
2026-02-03	35.7000	36.7000	35.6700	36.4100	+2.103%	538,029	+0.137%
2026-02-02	35.0000	35.7800	34.7350	35.6600	+1.886%	609,645	+2.243%
2026-01-30	35.4100	36.3900	34.6350	35.0000	-1.408%	721,934	+4.171%
2026-01-29	35.7500	35.9000	34.3350	35.5000	-1.498%	1,235,631	+2.704%
2026-01-28	36.1400	36.3600	35.8000	36.0400	-0.579%	410,411	+1.165%
2026-01-27	36.1300	36.4000	36.0300	36.2500	+0.277%	361,347	+0.579%
2026-01-26	35.8600	36.2200	35.6250	36.1500	+0.809%	509,625	+0.858%
2026-01-23	37.0000	37.0400	35.5900	35.8600	-3.576%	483,195	+1.673%
2026-01-22	36.5300	37.3700	35.9733	37.1900	+1.807%	450,490	-1.963%
2026-01-21	35.3800	36.8400	35.2000	36.5300	+3.837%	816,704	-0.192%
2026-01-20	34.6200	35.3200	34.6200	35.1800	+0.314%	683,788	+3.638%
2026-01-16	35.2000	35.4900	34.9501	35.0700	-0.680%	464,187	+3.964%
2026-01-15	34.3800	35.5300	34.3800	35.3100	+2.705%	461,727	+3.257%
2026-01-14	34.0200	34.5200	33.8800	34.3800	+1.058%	396,338	+6.050%
2026-01-13	34.3500	34.4500	33.8400	34.0200	-0.845%	258,512	+7.172%
2026-01-12	34.3600	34.5900	34.1600	34.3100	-1.238%	282,640	+6.266%
2026-01-09	35.2500	35.5100	34.5900	34.7400	-1.195%	262,629	+4.951%
2026-01-08	34.0300	35.3900	34.0300	35.1600	+3.169%	332,087	+3.697%
2026-01-07	34.3900	34.5400	33.8750	34.0800	-0.901%	348,924	+6.984%
2026-01-06	33.8100	34.6000	33.5700	34.3900	+1.416%	443,278	+6.019%
2026-01-05	33.0500	34.2500	33.0500	33.9100	+2.077%	331,483	+7.520%
2026-01-02	33.4100	33.4600	32.8200	33.2200	-0.450%	303,559	+9.753%
2025-12-31	33.6200	33.8500	33.3700	33.3700	-0.685%	398,583	+9.260%
2025-12-30	33.5700	33.6800	33.4500	33.6000	-0.030%	303,798	+8.512%
2025-12-29	33.7600	33.9000	33.4650	33.6100	-0.237%	265,111	+8.480%
2025-12-26	33.7300	33.8000	33.4675	33.6900	-0.970%	351,830	+8.222%
2025-12-24	34.3100	34.4500	33.8750	34.0200	-0.613%	238,491	+7.172%
2025-12-23	34.6300	34.7800	34.2300	34.2300	-1.212%	360,469	+6.515%
2025-12-22	34.9300	35.2900	34.6200	34.6500	-0.802%	404,745	+5.224%
2025-12-19	35.7700	35.9300	34.7100	34.9300	-2.621%	683,110	+4.380%
2025-12-18	35.7100	36.1500	35.5400	35.8700	+0.702%	399,498	+1.645%
2025-12-17	35.3800	35.8800	35.3800	35.6200	+0.366%	729,446	+2.358%
2025-12-16	35.6200	35.6500	35.2700	35.4900	-0.084%	369,400	+2.733%
2025-12-15	35.6600	35.6950	35.2600	35.5200	+0.113%	402,022	+2.646%
2025-12-12	35.5000	35.5950	35.2200	35.4800	+0.254%	363,733	+2.762%
2025-12-11	35.3000	35.6800	35.1400	35.3900	+0.369%	347,995	+3.023%
2025-12-10	34.4500	35.4800	34.4000	35.2600	+2.530%	562,619	+3.403%
2025-12-09	34.4100	34.7850	34.2750	34.3900	+0.204%	261,830	+6.019%
2025-12-08	34.2300	34.5300	34.1300	34.3200	+0.852%	338,543	+6.235%
2025-12-05	34.2700	34.4300	33.9500	34.0300	-0.642%	277,751	+7.141%
2025-12-04	33.9900	34.5800	33.8950	34.2500	+0.587%	371,367	+6.453%
2025-12-03	33.7700	34.1400	33.6150	34.0500	+1.189%	388,065	+7.078%
2025-12-02	34.0000	34.1000	33.5800	33.6500	-0.767%	300,263	+8.351%
2025-12-01	33.3300	34.1500	33.3300	33.9100	+1.073%	278,476	+7.520%
2025-11-28	33.6600	33.7800	33.3900	33.5500	-0.327%	143,058	+8.674%
2025-11-26	33.7800	33.8600	33.5000	33.6600	-0.414%	273,849	+8.318%
2025-11-25	33.0400	34.0550	33.0400	33.8000	+2.829%	332,751	+7.870%
2025-11-24	32.9400	33.1500	32.6500	32.8700	-0.665%	360,186	+10.922%
2025-11-21	32.3800	33.4600	32.3800	33.0900	+2.351%	452,874	+10.184%
2025-11-20	32.6100	32.9800	32.1200	32.3300	+0.124%	231,813	+12.775%
2025-11-19	32.1200	32.3700	31.9700	32.2900	+0.529%	226,624	+12.914%
2025-11-18	31.9900	32.6000	31.9900	32.1200	+0.312%	247,223	+13.512%
2025-11-17	33.2200	33.2300	31.9100	32.0200	-3.612%	238,841	+13.866%
2025-11-14	33.0400	33.2950	32.6100	33.2200	+0.393%	317,200	+9.753%
2025-11-13	33.3200	33.5900	32.9350	33.0900	-0.898%	175,209	+10.184%
2025-11-12	33.3200	33.6750	33.3200	33.3900	+0.210%	146,584	+9.194%
2025-11-11	32.9100	33.4900	32.9100	33.3200	+0.513%	222,089	+9.424%
2025-11-10	33.0900	33.3300	32.6050	33.1500	+0.485%	221,813	+9.985%
2025-11-07	32.8600	33.0650	32.5201	32.9900	+0.426%	499,710	+10.518%
2025-11-06	32.6000	32.9200	32.4800	32.8500	+0.275%	207,874	+10.989%
2025-11-05	32.6800	33.1350	32.6150	32.7600	+0.552%	356,053	+11.294%
2025-11-04	32.4100	32.6900	32.1350	32.5800	0.000%	267,585	+11.909%
2025-11-03	32.4500	32.7500	31.9700	32.5800	+0.215%	220,317	+11.909%
2025-10-31	32.4200	32.6500	32.1900	32.5100	-0.551%	283,226	+12.150%
2025-10-30	32.5100	33.0100	32.4900	32.6900	+0.338%	267,214	+11.533%
2025-10-29	33.1000	33.7700	32.3750	32.5800	-2.192%	499,039	+11.909%
2025-10-28	33.3300	33.4400	33.0750	33.3100	-0.180%	231,950	+9.457%
2025-10-27	33.6900	33.8600	33.3100	33.3700	-0.979%	259,753	+9.260%
2025-10-24	33.0700	33.7400	32.7650	33.7000	+2.744%	299,868	+8.190%
2025-10-23	33.3600	33.5600	32.3000	32.8000	-2.439%	413,791	+11.159%
2025-10-22	33.4200	34.0200	33.4200	33.6200	+0.209%	364,830	+8.447%
2025-10-21	33.4900	33.8000	33.3500	33.5500	+0.209%	210,881	+8.674%
2025-10-20	33.7600	33.9000	33.0300	33.4800	-0.829%	591,238	+8.901%
2025-10-17	32.7400	33.8908	32.5900	33.7600	+3.845%	650,842	+7.998%
2025-10-16	33.4400	33.4550	31.9200	32.5100	-3.215%	608,633	+12.150%
2025-10-15	34.0000	34.2599	33.2900	33.5900	-1.119%	266,419	+8.544%
2025-10-14	33.0600	34.2100	33.0600	33.9700	+2.381%	318,210	+7.330%
2025-10-13	32.8300	33.2700	32.5800	33.1800	+2.155%	284,221	+9.885%
2025-10-10	33.8900	34.1150	32.4300	32.4800	-3.563%	456,557	+12.254%
2025-10-09	33.7500	33.7500	33.1900	33.6800	+0.030%	265,836	+8.254%
2025-10-08	34.2100	34.2100	33.6000	33.6700	-1.087%	262,060	+8.286%
2025-10-07	34.3200	34.6150	33.9850	34.0400	-0.960%	258,978	+7.109%
2025-10-06	34.6100	34.8800	34.1600	34.3700	-0.174%	229,166	+6.081%
2025-10-03	34.1900	34.7300	34.1900	34.4300	+0.467%	228,034	+5.896%
2025-10-02	34.1200	34.4150	33.9320	34.2700	+0.146%	299,739	+6.390%
2025-10-01	34.4300	34.6350	34.0300	34.2200	-1.012%	306,028	+6.546%
2025-09-30	34.7500	35.0000	34.2300	34.5700	-0.518%	283,777	+5.467%
2025-09-29	35.3800	35.3800	34.6550	34.7500	-2.360%	248,497	+4.921%
2025-09-26	35.6600	35.8800	35.4200	35.5900	+0.282%	297,865	+2.445%
2025-09-25	35.6400	35.8400	35.3900	35.4900	-0.699%	274,925	+2.733%
2025-09-24	35.6000	35.8800	35.3750	35.7400	+0.450%	181,597	+2.015%
2025-09-23	35.6900	36.2350	35.4950	35.5800	-0.392%	265,551	+2.473%
2025-09-22	35.7300	35.8350	35.5400	35.7200	-0.418%	210,230	+2.072%
2025-09-19	36.3900	36.4000	35.7000	35.8700	-1.429%	753,887	+1.645%
2025-09-18	35.2800	36.3900	35.1550	36.3900	+3.557%	290,267	+0.192%
2025-09-17	35.2800	36.1150	35.0900	35.1400	+0.085%	283,610	+3.756%
2025-09-16	35.4100	35.4550	34.9700	35.1100	-1.210%	182,140	+3.845%
2025-09-15	35.9600	36.0400	35.4100	35.5400	-0.975%	202,994	+2.589%
2025-09-12	36.2000	36.2000	35.7200	35.8900	-0.856%	218,843	+1.588%
2025-09-11	35.9800	36.2000	35.8300	36.2000	+0.667%	321,834	+0.718%
2025-09-10	35.9100	36.2800	35.7300	35.9600	+0.111%	255,888	+1.390%
2025-09-09	36.4300	36.6200	35.7900	35.9200	-1.643%	240,614	+1.503%
2025-09-08	36.3600	36.5400	35.9450	36.5200	+0.440%	394,450	-0.164%
2025-09-05	36.7000	37.0700	35.8900	36.3600	-0.574%	968,384	+0.275%
2025-09-04	36.2900	36.7000	36.0900	36.5700	+1.246%	546,062	-0.301%
2025-09-03	36.2500	36.4050	35.7050	36.1200	-0.742%	329,134	+0.941%
2025-09-02	36.3600	36.5400	35.9400	36.3900	-0.818%	264,677	+0.192%
2025-08-29	36.8900	37.0150	36.5500	36.6900	-0.136%	568,499	-0.627%
2025-08-28	36.9900	36.9900	36.6000	36.7400	-0.353%	279,912	-0.762%
2025-08-27	36.8200	37.0850	36.7300	36.8700	-0.054%	342,741	-1.112%
2025-08-26	36.7100	37.0400	36.6000	36.8900	+0.436%	390,291	-1.166%
2025-08-25	37.0700	37.1350	36.7100	36.7300	-1.263%	235,445	-0.735%
2025-08-22	35.7500	37.3000	35.6067	37.2000	+4.789%	644,953	-1.989%
2025-08-21	35.3400	35.6200	35.0950	35.5000	+0.141%	408,897	+2.704%
2025-08-20	35.6100	35.8050	35.2100	35.4500	+0.141%	527,860	+2.849%
2025-08-19	36.2500	36.6700	35.0050	35.4000	-4.065%	824,302	+2.994%
2025-08-18	36.6600	36.9400	36.4650	36.9000	+0.408%	149,910	-1.192%
2025-08-15	37.6800	37.6800	36.7150	36.7500	-1.974%	279,368	-0.789%
2025-08-14	37.0700	37.6100	36.9600	37.4900	-0.399%	318,959	-2.747%
2025-08-13	36.8200	37.6500	36.8000	37.6400	+2.757%	339,149	-3.135%
2025-08-12	35.5300	36.6700	35.5300	36.6300	+3.974%	248,374	-0.464%
2025-08-11	35.2600	35.4600	35.0900	35.2300	-0.198%	132,342	+3.491%
2025-08-08	35.1600	35.3700	34.8600	35.3000	+1.059%	148,149	+3.286%
2025-08-07	35.5000	35.5000	34.8700	34.9300	-1.216%	209,154	+4.380%
2025-08-06	35.3400	35.4200	35.0600	35.3600	+0.369%	204,604	+3.111%
2025-08-05	35.0800	35.2600	34.4900	35.2300	+0.686%	244,413	+3.491%
2025-08-04	34.4500	35.0400	34.4500	34.9900	+1.450%	188,824	+4.201%
2025-08-01	34.7900	34.9300	34.1500	34.4900	-1.542%	256,403	+5.712%
2025-07-31	35.0600	35.2100	34.8950	35.0300	-0.086%	284,684	+4.082%
2025-07-30	35.6800	35.8400	34.8850	35.0600	-1.351%	183,594	+3.993%
2025-07-29	35.9500	36.2350	35.4000	35.5400	-0.448%	193,402	+2.589%
2025-07-28	35.7400	35.9700	35.5400	35.7000	+0.253%	246,450	+2.129%
2025-07-25	36.1500	36.2100	35.4300	35.6100	-1.521%	269,870	+2.387%
2025-07-24	36.4500	37.5900	35.6650	36.1600	+0.780%	536,695	+0.830%
2025-07-23	36.0400	36.0400	35.5000	35.8800	+0.504%	291,247	+1.616%
2025-07-22	35.8400	36.1900	35.6200	35.7000	-0.224%	304,942	+2.129%
2025-07-21	35.9800	36.2000	35.7700	35.7800	-0.417%	166,354	+1.901%
2025-07-18	36.3500	36.5100	35.6800	35.9300	-0.855%	260,458	+1.475%
2025-07-17	35.3700	36.2700	35.3700	36.2400	+2.085%	317,004	+0.607%
2025-07-16	34.8900	35.5600	34.6700	35.5000	+2.100%	309,163	+2.704%
2025-07-15	35.7900	35.7900	34.7200	34.7700	-2.741%	199,398	+4.861%
2025-07-14	35.3000	35.7950	35.2900	35.7500	+1.017%	222,052	+1.986%
2025-07-11	35.6700	35.7200	35.3600	35.3900	-1.558%	252,750	+3.023%
2025-07-10	35.6900	36.1600	34.2340	35.9500	+0.588%	254,980	+1.419%
2025-07-09	35.9200	36.0900	35.5700	35.7400	-0.390%	183,492	+2.015%
2025-07-08	35.6600	36.2200	35.6600	35.8800	+0.815%	290,026	+1.616%
2025-07-07	35.7100	36.1000	35.3650	35.5900	-1.139%	315,032	+2.445%
2025-07-03	35.5300	36.1300	35.4570	36.0000	+1.666%	231,067	+1.278%
2025-07-02	34.9900	35.4750	34.6450	35.4100	+1.519%	415,122	+2.965%
2025-07-01	33.9900	35.2850	33.9900	34.8800	+2.048%	340,800	+4.530%
2025-06-30	34.5200	34.6000	34.0900	34.1800	-0.495%	269,146	+6.671%
2025-06-27	34.2100	34.5000	34.0000	34.3500	-0.261%	506,484	+6.143%
2025-06-26	33.8200	34.4900	33.8200	34.4400	+1.863%	316,388	+5.865%
2025-06-25	34.1800	34.1800	33.7700	33.8100	-0.938%	214,738	+7.838%
2025-06-24	34.0800	34.5000	34.0800	34.1300	+0.589%	248,028	+6.827%
2025-06-23	32.6700	33.9400	32.6700	33.9300	+3.382%	235,362	+7.457%
2025-06-20	32.8800	33.0800	32.7300	32.8200	+0.122%	466,572	+11.091%
2025-06-18	32.4600	33.0400	32.4600	32.7800	+0.614%	224,758	+11.226%
2025-06-17	32.7100	32.8850	32.5000	32.5800	-0.822%	191,416	+11.909%
2025-06-16	33.5200	33.6299	32.7200	32.8500	-1.203%	214,705	+10.989%
2025-06-13	33.6700	33.7000	33.1700	33.2500	-2.493%	181,341	+9.654%
2025-06-12	34.2000	34.2400	33.7300	34.1000	-0.409%	187,099	+6.921%
2025-06-11	34.7100	34.8200	34.2100	34.2400	-0.983%	260,099	+6.484%
2025-06-10	34.5500	34.9000	34.5350	34.5800	+0.523%	335,600	+5.437%
2025-06-09	34.1800	34.6750	34.0200	34.4000	+0.585%	220,729	+5.988%
2025-06-06	33.8700	34.2798	33.8500	34.2000	+1.846%	180,706	+6.608%
2025-06-05	33.6800	33.7400	33.3550	33.5800	-0.327%	254,312	+8.577%
2025-06-04	34.3800	34.5200	33.6600	33.6900	-2.064%	232,329	+8.222%
2025-06-03	34.1900	34.5900	34.0298	34.4000	+0.146%	229,806	+5.988%
2025-06-02	34.4300	34.4300	33.9900	34.3500	-0.608%	312,626	+6.143%
2025-05-30	34.4400	34.7300	34.3000	34.5600	0.000%	397,609	+5.498%
2025-05-29	34.3100	34.5680	34.2150	34.5600	+0.699%	154,748	+5.498%
2025-05-28	34.5900	34.8900	34.2800	34.3200	-1.181%	249,375	+6.235%
2025-05-27	34.2700	34.7400	34.0300	34.7300	+2.358%	187,547	+4.981%
2025-05-23	33.6800	34.0900	33.6300	33.9300	-0.905%	222,866	+7.457%
2025-05-22	34.2900	34.5800	34.2000	34.2400	-1.012%	235,224	+6.484%
2025-05-21	34.9500	35.0605	34.5200	34.5900	-1.928%	242,429	+5.406%
2025-05-20	35.2100	35.3000	35.1250	35.2700	-0.057%	233,152	+3.374%
2025-05-19	34.9900	35.3400	34.7700	35.2900	+0.284%	235,139	+3.315%
2025-05-16	35.1200	35.2750	34.9300	35.1900	-0.170%	251,107	+3.609%
2025-05-15	34.8800	35.3500	34.7800	35.2500	+1.206%	137,241	+3.433%
2025-05-14	34.7300	34.9800	34.5417	34.8300	-0.143%	162,336	+4.680%
2025-05-13	34.9800	34.9800	34.7050	34.8800	+0.316%	150,072	+4.530%
2025-05-12	35.0100	35.3100	34.7200	34.7700	+2.748%	280,520	+4.861%
2025-05-09	33.9600	34.0200	33.7400	33.8400	-0.441%	144,316	+7.742%
2025-05-08	33.6800	34.1700	33.5500	33.9900	+1.584%	199,287	+7.267%
2025-05-07	33.5900	34.0000	33.2200	33.4600	+0.210%	230,474	+8.966%
2025-05-06	33.5600	33.7500	33.2050	33.3900	-1.359%	210,841	+9.194%
2025-05-05	33.4500	34.1300	33.4500	33.8500	+0.089%	224,969	+7.710%
2025-05-02	33.3400	33.8900	33.1400	33.8200	+2.547%	174,804	+7.806%
2025-05-01	32.9900	33.2500	32.7000	32.9800	+0.091%	296,531	+10.552%
2025-04-30	32.7700	33.0100	32.4575	32.9500	-0.872%	276,284	+10.653%
2025-04-29	32.7800	33.2450	32.3300	33.2400	+1.033%	249,014	+9.687%
2025-04-28	32.9800	33.0400	32.6050	32.9000	+0.183%	172,817	+10.821%
2025-04-25	32.6800	32.8600	32.4600	32.8400	-0.515%	183,754	+11.023%
2025-04-24	32.4900	33.0200	32.0050	33.0100	+1.320%	255,635	+10.451%
2025-04-23	32.7400	33.3500	32.3400	32.5800	+1.306%	229,751	+11.909%
2025-04-22	31.5000	32.2900	31.1800	32.1600	+2.780%	232,991	+13.371%
2025-04-21	31.5700	31.5700	31.0353	31.2900	-1.604%	357,542	+16.523%
2025-04-17	31.4400	31.8400	30.8700	31.8000	+0.984%	279,521	+14.654%
2025-04-16	31.4500	31.7300	31.1600	31.4900	+0.255%	204,150	+15.783%
2025-04-15	31.3700	31.8200	30.7900	31.4100	+1.094%	187,000	+16.078%
2025-04-14	30.9700	31.2150	30.4200	31.0700	+1.403%	255,421	+17.348%
2025-04-11	30.4500	30.7850	29.8900	30.6400	-0.390%	362,953	+18.995%
2025-04-10	31.0400	31.2700	29.9300	30.7600	-2.751%	495,861	+18.531%
2025-04-09	30.1500	32.3400	29.4300	31.6300	+4.046%	424,232	+15.270%
2025-04-08	31.4600	31.8550	29.9100	30.4000	-0.361%	421,686	+19.934%
2025-04-07	29.9900	32.1900	29.9000	30.5100	-0.327%	507,986	+19.502%
2025-04-04	30.2400	30.9900	29.6550	30.6100	-0.810%	655,800	+19.111%
2025-04-03	32.5900	32.5900	30.6300	30.8600	-8.968%	915,713	+18.146%
2025-04-02	33.3700	33.9500	33.3700	33.9000	+0.266%	353,155	+7.552%
2025-04-01	34.4000	34.4000	33.6100	33.8100	-1.111%	316,694	+7.838%
2025-03-31	33.9400	34.7050	33.6600	34.1900	-0.755%	285,272	+6.639%
2025-03-28	35.0600	35.1400	34.3100	34.4500	-1.964%	132,405	+5.835%
2025-03-27	35.2200	35.6000	34.8700	35.1400	-0.085%	137,989	+3.756%
2025-03-26	35.1700	35.6300	34.9500	35.1700	+0.400%	110,920	+3.668%
2025-03-25	35.3000	35.4700	34.9700	35.0300	-0.821%	180,050	+4.082%
2025-03-24	35.0000	35.4500	34.8750	35.3200	+2.466%	197,462	+3.228%
2025-03-21	34.6100	34.9487	34.1900	34.4700	-0.777%	507,637	+5.773%
2025-03-20	34.8100	35.4000	34.7100	34.7400	-1.307%	167,981	+4.951%
2025-03-19	34.7900	35.4000	34.6800	35.2000	+1.353%	229,573	+3.580%
2025-03-18	34.6200	34.8750	34.5300	34.7300	-0.230%	151,613	+4.981%
2025-03-17	34.3400	34.8900	34.3400	34.8100	+0.811%	132,372	+4.740%
2025-03-14	34.0900	34.5500	33.8500	34.5300	+2.281%	150,563	+5.589%
2025-03-13	34.1200	34.4000	33.7300	33.7600	-0.881%	200,876	+7.998%
2025-03-12	33.9600	34.3100	33.7200	34.0600	+0.919%	353,921	+7.046%
2025-03-11	33.9900	34.1200	33.4250	33.7500	-0.118%	309,636	+8.030%
2025-03-10	34.3600	36.0000	33.6900	33.7900	-3.014%	314,867	+7.902%
2025-03-07	34.8500	35.0850	34.3600	34.8400	-0.229%	192,931	+4.650%
2025-03-06	34.9600	34.9850	34.4301	34.9200	-0.711%	214,130	+4.410%
2025-03-05	35.5000	35.9700	34.7800	35.1700	-0.930%	215,905	+3.668%
2025-03-04	36.5600	36.5600	35.3100	35.5000	-3.898%	200,059	+2.704%
2025-03-03	36.8800	37.2950	36.5400	36.9400	+0.163%	240,762	-1.299%
2025-02-28	36.5100	36.9800	36.3000	36.8800	+1.486%	267,621	-1.139%
2025-02-27	35.8600	36.4100	35.7600	36.3400	+0.916%	188,084	+0.330%
2025-02-26	35.6500	36.3400	35.2504	36.0100	+0.727%	270,721	+1.250%
2025-02-25	35.8800	36.4300	35.7500	35.7500	-0.362%	279,789	+1.986%
2025-02-24	36.3200	36.3900	35.8600	35.8800	-0.884%	205,264	+1.616%
2025-02-21	37.0300	37.4150	35.8350	36.2000	-2.241%	442,258	+0.718%
2025-02-20	37.2000	37.3200	36.6200	37.0300	-1.201%	184,805	-1.539%
2025-02-19	37.1200	38.0100	36.9300	37.4800	-0.080%	140,170	-2.721%
2025-02-18	36.8300	37.5500	36.5200	37.5100	+1.819%	190,619	-2.799%
2025-02-14	37.0100	37.3600	36.8300	36.8400	-0.244%	161,800	-1.031%
2025-02-13	36.6500	36.9900	36.4000	36.9300	+1.261%	153,132	-1.273%
2025-02-12	36.7000	37.0000	36.4000	36.4700	-2.278%	179,016	-0.027%
2025-02-11	36.4800	37.4400	36.3400	37.3200	+1.717%	191,885	-2.304%
2025-02-10	36.8900	36.9600	36.4915	36.6900	-0.299%	159,231	-0.627%
2025-02-07	37.4200	37.4200	36.4500	36.8000	-1.340%	155,917	-0.924%
2025-02-06	37.0000	37.4200	36.8700	37.3000	+1.221%	141,404	-2.252%
2025-02-05	36.1200	36.8600	35.7650	36.8500	+1.376%	162,878	-1.058%
2025-02-04	35.2400	36.4000	35.2400	36.3500	+2.510%	130,223	+0.303%
2025-02-03	34.9000	36.0950	34.7950	35.4600	-0.867%	178,116	+2.820%
2025-01-31	35.7700	36.1200	35.4300	35.7700	-0.334%	165,274	+1.929%
2025-01-30	36.1200	36.5250	35.6121	35.8900	-0.139%	125,630	+1.588%
2025-01-29	35.9300	36.5750	35.5800	35.9400	-0.416%	230,255	+1.447%
2025-01-28	36.2600	36.4800	35.9100	36.0900	-0.661%	182,538	+1.025%
2025-01-27	35.1000	36.6400	35.0700	36.3300	+4.187%	315,676	+0.358%
2025-01-24	34.6500	35.1300	34.4850	34.8700	+0.086%	184,283	+4.560%
2025-01-23	34.6800	35.4000	34.2500	34.8400	+1.486%	252,455	+4.650%
2025-01-22	34.2900	34.5100	33.9400	34.3300	-0.522%	189,930	+6.204%
2025-01-21	34.7900	34.9200	34.4500	34.5100	+0.642%	135,740	+5.651%
2025-01-17	34.3500	34.6650	33.9500	34.2900	+0.823%	155,572	+6.328%
2025-01-16	33.8600	34.1800	33.6300	34.0100	-0.381%	169,744	+7.204%
2025-01-15	34.4000	34.7400	33.8600	34.1400	+2.002%	177,526	+6.796%
2025-01-14	32.6000	33.5100	32.3300	33.4700	+3.622%	188,816	+8.933%
2025-01-13	31.9600	32.3800	31.7500	32.3000	+0.529%	176,881	+12.879%
2025-01-10	32.7500	32.7500	31.9300	32.1300	-3.077%	238,132	+13.477%

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

TOWN
Towne Bank
stock NASDAQ