Dark

TOWN
Towne Bank
stock NASDAQ

Market Open

Oct 1, 2026 10:59:16 AM EDT

35.22USD-1.192%(-0.43)97,183

35.21Bid 35.24Ask 0.03Spread

Pre-market

0.00USD-100.000%(-35.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	35.5000	35.6700	35.0700	35.2200	-1.206%	97,183	0.000%
2026-09-30	35.8800	36.1000	35.4050	35.6500	-0.475%	642,433	-1.206%
2026-09-29	36.1000	36.2850	35.5900	35.8200	-0.748%	582,448	-1.675%
2026-09-28	36.3100	36.3900	36.0200	36.0900	-0.743%	541,726	-2.411%
2026-09-25	36.2100	36.5400	36.1700	36.3600	-0.110%	413,506	-3.135%
2026-09-24	36.2400	36.4700	35.9300	36.4000	+0.915%	466,842	-3.242%
2026-09-23	36.2300	36.4300	36.0550	36.0700	-0.798%	377,677	-2.357%
2026-09-22	36.8900	37.1700	36.3500	36.3600	-0.926%	559,730	-3.135%
2026-09-21	37.0800	37.4200	36.6700	36.7000	-1.025%	612,772	-4.033%
2026-09-18	36.9200	37.2800	36.4800	37.0800	-0.054%	875,320	-5.016%
2026-09-17	37.3900	37.4600	37.0000	37.1000	-0.161%	368,772	-5.067%
2026-09-16	37.5100	37.6600	36.5800	37.1600	-1.118%	779,771	-5.221%
2026-09-15	37.3800	37.6700	37.2950	37.5800	+0.616%	490,319	-6.280%
2026-09-14	37.0800	37.4900	37.0500	37.3500	+0.946%	597,604	-5.703%
2026-09-11	37.2900	37.3900	36.7500	37.0000	-0.243%	340,732	-4.811%
2026-09-10	36.8800	37.1000	36.6300	37.0900	+0.624%	394,682	-5.042%
2026-09-09	36.9300	37.1100	36.6300	36.8600	-0.566%	420,856	-4.449%
2026-09-08	37.4800	37.6100	37.0400	37.0700	-1.396%	431,922	-4.991%
2026-09-04	37.3500	37.7300	37.3500	37.5950	+0.495%	347,500	-6.317%
2026-09-03	37.4200	37.7850	37.3500	37.4100	+0.376%	370,351	-5.854%
2026-09-02	36.5400	37.4400	36.5400	37.2700	+2.166%	475,006	-5.500%
2026-09-01	37.0400	37.3250	36.3300	36.4800	-1.512%	603,050	-3.454%
2026-08-31	37.2900	37.4000	36.9900	37.0400	-1.042%	416,704	-4.914%
2026-08-28	37.5100	37.6400	37.2700	37.4300	+0.161%	574,547	-5.904%
2026-08-27	37.2700	37.4500	36.9900	37.3700	-0.426%	490,488	-5.753%
2026-08-26	37.8500	37.8600	37.3700	37.5300	-0.609%	479,500	-6.155%
2026-08-25	37.7500	37.7900	37.5600	37.7600	-0.159%	545,968	-6.727%
2026-08-24	37.6600	38.1650	37.6600	37.8200	+0.185%	807,754	-6.875%
2026-08-21	37.6500	37.8000	37.3700	37.7500	+0.694%	726,567	-6.702%
2026-08-20	37.1300	37.6500	37.1200	37.4900	+0.563%	482,199	-6.055%
2026-08-19	37.6800	37.7700	37.1850	37.2800	-0.930%	691,253	-5.526%
2026-08-18	37.6900	37.7900	37.4000	37.6300	+0.106%	409,422	-6.404%
2026-08-17	37.6600	37.8900	37.5345	37.5900	-0.608%	453,430	-6.305%
2026-08-14	37.6800	38.0500	37.5900	37.8200	-0.026%	356,545	-6.875%
2026-08-13	37.9800	38.0700	37.7100	37.8300	+0.159%	438,367	-6.899%
2026-08-12	37.4400	37.8700	37.3950	37.7700	+0.881%	459,819	-6.751%
2026-08-11	37.3000	37.6100	37.1550	37.4400	+0.564%	431,203	-5.929%
2026-08-10	37.2000	37.4700	36.9750	37.2300	-0.614%	449,177	-5.399%
2026-08-07	37.6500	37.6900	37.3500	37.4600	-0.716%	468,449	-5.980%
2026-08-06	38.6800	38.6800	37.6850	37.7300	-1.591%	536,990	-6.653%
2026-08-05	38.8500	38.8500	38.1900	38.3400	-0.751%	481,705	-8.138%
2026-08-04	38.2000	38.8250	37.9350	38.6300	+1.285%	1,242,930	-8.827%
2026-08-03	38.1100	38.4600	37.9100	38.1400	+0.607%	853,521	-7.656%
2026-07-31	38.2100	38.2750	37.7950	37.9100	-0.785%	631,036	-7.096%
2026-07-30	38.7400	38.9800	38.1800	38.2100	-1.419%	558,333	-7.825%
2026-07-29	38.2900	39.0250	38.2900	38.7600	+0.324%	662,609	-9.133%
2026-07-28	37.9900	38.6900	37.9800	38.6350	+2.263%	647,111	-8.839%
2026-07-27	36.9900	37.9000	36.6500	37.7800	+3.083%	1,009,244	-6.776%
2026-07-24	36.0400	36.7100	36.0150	36.6500	+1.947%	650,974	-3.902%
2026-07-23	34.8300	36.0300	34.8300	35.9500	-0.388%	848,397	-2.031%
2026-07-22	36.3500	36.3800	35.9900	36.0900	-0.688%	709,357	-2.411%
2026-07-21	36.2700	36.5900	35.9300	36.3400	-0.192%	559,880	-3.082%
2026-07-20	36.8800	37.1900	36.3000	36.4100	-0.424%	568,358	-3.268%
2026-07-17	36.8500	37.0600	36.2700	36.5650	-1.149%	815,823	-3.678%
2026-07-16	36.3800	37.0700	36.2200	36.9900	+2.465%	1,219,926	-4.785%
2026-07-15	35.6600	36.4400	35.6600	36.1000	+0.951%	630,950	-2.438%
2026-07-14	35.7800	36.0800	35.4700	35.7600	-0.251%	571,979	-1.510%
2026-07-13	35.7000	36.0800	35.7000	35.8500	+0.140%	415,253	-1.757%
2026-07-10	35.5700	35.9000	35.4350	35.8000	+0.647%	499,779	-1.620%
2026-07-09	35.4400	35.9400	35.2800	35.5700	+0.395%	1,159,316	-0.984%
2026-07-08	35.9600	36.0850	35.2900	35.4300	-1.747%	612,044	-0.593%
2026-07-07	36.4900	36.6500	36.0500	36.0600	-0.661%	549,846	-2.329%
2026-07-06	36.3300	36.6500	36.1350	36.3000	-0.412%	697,412	-2.975%
2026-07-02	36.8100	36.9500	36.0900	36.4500	-0.654%	509,826	-3.374%
2026-07-01	36.3500	37.0850	36.2300	36.6900	+1.242%	770,709	-4.007%
2026-06-30	36.2500	36.3700	35.9450	36.2400	-0.055%	523,498	-2.815%
2026-06-29	36.0900	36.4100	35.8400	36.2600	-0.275%	680,163	-2.868%
2026-06-26	36.0700	36.6100	35.7800	36.3600	+0.637%	2,435,349	-3.135%
2026-06-25	35.8200	36.3450	35.8200	36.1300	+0.417%	466,855	-2.519%
2026-06-24	35.5400	36.0900	35.2947	35.9800	+1.238%	550,104	-2.112%
2026-06-23	35.1400	35.6050	35.1300	35.5400	+1.543%	457,698	-0.900%
2026-06-22	34.6800	35.1800	34.6000	35.0000	+0.835%	516,290	+0.629%
2026-06-18	34.8800	35.0650	34.5300	34.7100	+0.609%	1,584,471	+1.469%
2026-06-17	34.9500	35.4500	34.1500	34.5000	-1.765%	669,122	+2.087%
2026-06-16	35.3300	35.7500	34.8700	35.1200	+0.085%	557,515	+0.285%
2026-06-15	36.0000	36.0700	34.9900	35.0900	-1.626%	478,062	+0.370%
2026-06-12	35.3500	35.7700	35.3500	35.6700	+1.479%	493,112	-1.262%
2026-06-11	35.1600	35.6000	34.9100	35.1500	+0.314%	464,386	+0.199%
2026-06-10	34.7600	35.1900	34.7600	35.0400	+1.155%	552,941	+0.514%
2026-06-09	34.3800	35.1100	34.3400	34.6400	+1.584%	493,231	+1.674%
2026-06-08	34.1500	34.5700	34.1000	34.1000	-0.117%	447,097	+3.284%
2026-06-05	33.9600	34.3900	33.9100	34.1400	+0.530%	793,847	+3.163%
2026-06-04	33.5500	34.0700	33.5450	33.9600	+2.413%	496,434	+3.710%
2026-06-03	33.5900	33.6400	33.1000	33.1600	-1.980%	481,843	+6.212%
2026-06-02	33.3000	33.9650	33.2500	33.8300	+1.136%	423,712	+4.109%
2026-06-01	33.8100	34.0050	33.2400	33.4500	-1.820%	488,406	+5.291%
2026-05-29	33.9900	34.2600	33.9600	34.0700	+0.235%	586,368	+3.375%
2026-05-28	33.8100	34.3000	33.4200	33.9900	-0.147%	546,007	+3.619%
2026-05-27	34.6400	34.8600	34.0000	34.0400	-1.562%	672,211	+3.467%
2026-05-26	34.8600	35.0100	34.4300	34.5800	-0.144%	734,638	+1.851%
2026-05-22	34.6600	34.8500	34.5000	34.6300	+0.116%	484,279	+1.704%
2026-05-21	34.6000	34.7950	34.1900	34.5900	-0.058%	558,378	+1.821%
2026-05-20	34.1300	34.8240	33.8600	34.6100	+1.525%	678,120	+1.762%
2026-05-19	34.1800	34.3600	33.8300	34.0900	-0.409%	501,716	+3.315%
2026-05-18	33.6800	34.3500	33.6800	34.2300	+1.633%	369,973	+2.892%
2026-05-15	34.0800	34.3950	33.4000	33.6800	-1.318%	535,030	+4.572%
2026-05-14	34.3100	34.6500	34.0400	34.1300	+0.206%	528,855	+3.194%
2026-05-13	34.1500	34.4200	33.9700	34.0600	-0.438%	501,174	+3.406%
2026-05-12	34.5700	34.5700	33.8600	34.2100	-1.041%	1,077,681	+2.952%
2026-05-11	35.0400	35.1400	34.3900	34.5700	-1.200%	621,085	+1.880%
2026-05-08	34.8300	35.0700	34.6850	34.9900	+0.459%	352,551	+0.657%
2026-05-07	34.9200	35.1400	34.6500	34.8300	+0.201%	399,525	+1.120%
2026-05-06	34.5900	35.0700	34.4850	34.7600	-0.601%	521,943	+1.323%
2026-05-05	34.7000	35.2200	34.3100	34.9700	+1.216%	288,362	+0.715%
2026-05-04	34.7500	35.1900	34.4700	34.5500	-3.303%	461,185	+1.939%
2026-05-01	35.6300	36.0000	35.1800	35.7300	+0.478%	351,102	-1.427%
2026-04-30	34.7900	35.7200	34.5600	35.5600	+1.804%	390,789	-0.956%
2026-04-29	35.6800	36.0899	34.8400	34.9300	-2.810%	502,648	+0.830%
2026-04-28	35.9800	36.2100	35.7800	35.9400	+0.503%	552,904	-2.003%
2026-04-27	35.3600	36.0650	35.3600	35.7600	+1.591%	446,516	-1.510%
2026-04-24	35.1300	36.4300	35.1000	35.2000	-0.057%	588,410	+0.057%
2026-04-23	34.3600	35.9700	34.1500	35.2200	-0.649%	631,552	0.000%
2026-04-22	35.7500	36.0750	35.4300	35.4500	-0.561%	323,174	-0.649%
2026-04-21	36.0900	36.2200	35.6300	35.6500	-1.301%	397,904	-1.206%
2026-04-20	36.0700	36.5800	36.0700	36.1200	-0.523%	330,656	-2.492%
2026-04-17	35.7900	36.7950	35.7200	36.3100	+2.745%	503,964	-3.002%
2026-04-16	35.2900	35.5500	34.7050	35.3400	-0.169%	360,097	-0.340%
2026-04-15	35.5800	35.5800	35.1500	35.4000	-0.618%	266,297	-0.508%
2026-04-14	35.7200	35.8250	35.2700	35.6200	-0.280%	268,918	-1.123%
2026-04-13	35.5900	36.0300	35.2100	35.7200	-0.363%	313,602	-1.400%
2026-04-10	36.0100	36.2500	35.7400	35.8500	-0.775%	373,334	-1.757%
2026-04-09	34.9800	36.2100	34.8900	36.1300	+2.759%	429,734	-2.519%
2026-04-08	34.7600	35.2250	34.7600	35.1600	+3.290%	569,639	+0.171%
2026-04-07	34.2600	34.5400	33.9800	34.0400	-1.276%	505,506	+3.467%
2026-04-06	33.8400	34.6400	33.8000	34.4800	+1.711%	530,344	+2.146%
2026-04-02	33.9400	34.1000	33.4500	33.9000	-0.147%	411,873	+3.894%
2026-04-01	33.8200	34.3100	33.7400	33.9500	+0.832%	316,430	+3.741%
2026-03-31	33.4800	33.9300	33.2600	33.6700	+0.718%	720,410	+4.604%
2026-03-30	33.3100	33.5350	33.1100	33.4300	+0.814%	500,049	+5.354%
2026-03-27	33.3100	33.4800	33.0500	33.1600	-0.719%	404,661	+6.212%
2026-03-26	33.1300	33.4500	33.1050	33.4000	+0.330%	329,581	+5.449%
2026-03-25	33.5000	33.6600	33.0700	33.2900	-0.090%	395,966	+5.798%
2026-03-24	32.8900	33.5400	32.8400	33.3200	+0.422%	558,028	+5.702%
2026-03-23	33.2100	33.6350	33.0600	33.1800	+2.092%	819,126	+6.148%
2026-03-20	32.6500	32.8400	32.2400	32.5000	-0.459%	3,382,710	+8.369%
2026-03-19	32.2400	32.9700	32.1700	32.6500	+0.741%	621,616	+7.871%
2026-03-18	32.8300	33.1150	32.3000	32.4100	-1.579%	753,271	+8.670%
2026-03-17	33.3100	33.5000	32.8300	32.9300	-0.664%	459,564	+6.954%
2026-03-16	33.2000	33.5000	33.0700	33.1500	+0.485%	353,686	+6.244%
2026-03-13	33.2100	33.6600	32.6000	32.9900	+0.152%	399,571	+6.760%
2026-03-12	32.6700	33.4950	32.4000	32.9400	-0.543%	486,692	+6.922%
2026-03-11	33.2300	33.6300	32.8400	33.1200	-1.311%	366,239	+6.341%
2026-03-10	33.0100	34.1700	32.6701	33.5600	+1.023%	722,392	+4.946%
2026-03-09	32.9600	33.3400	32.0750	33.2200	-0.270%	543,820	+6.020%
2026-03-06	33.0500	33.4050	32.4500	33.3100	-1.274%	509,288	+5.734%
2026-03-05	33.9300	34.0900	33.4800	33.7400	-1.027%	408,874	+4.386%
2026-03-04	34.5000	34.5500	34.0250	34.0900	-0.844%	458,741	+3.315%
2026-03-03	33.9800	34.5300	33.6000	34.3800	-0.578%	306,289	+2.443%
2026-03-02	33.9800	34.9200	33.4086	34.5800	+0.934%	571,936	+1.851%
2026-02-27	34.9200	35.2900	34.0900	34.2600	-3.275%	481,758	+2.802%
2026-02-26	35.2800	36.0600	34.9700	35.4200	+1.027%	334,830	-0.565%
2026-02-25	34.5500	35.1900	34.4600	35.0600	+1.682%	325,477	+0.456%
2026-02-24	34.5000	34.6850	34.1450	34.4800	-0.087%	273,395	+2.146%
2026-02-23	36.0200	36.4900	34.2600	34.5100	-4.032%	336,600	+2.057%
2026-02-20	35.8100	36.1450	35.4700	35.9600	+0.503%	266,982	-2.058%
2026-02-19	35.6500	35.8300	35.3901	35.7800	-0.251%	248,837	-1.565%
2026-02-18	36.4900	36.7100	35.7400	35.8700	-1.726%	576,769	-1.812%
2026-02-17	36.3700	36.6500	35.9600	36.5000	+0.801%	356,847	-3.507%
2026-02-13	35.8800	36.4827	35.4450	36.2100	+0.695%	358,247	-2.734%
2026-02-12	36.0800	36.1700	34.9550	35.9600	+0.644%	549,993	-2.058%
2026-02-11	36.7300	37.0650	35.6000	35.7300	-2.377%	348,530	-1.427%
2026-02-10	36.8400	37.1500	36.3900	36.6000	-1.054%	1,022,957	-3.770%
2026-02-09	37.5400	37.8600	36.9350	36.9900	-1.753%	569,457	-4.785%
2026-02-06	37.1900	37.7900	37.1900	37.6500	+1.510%	576,675	-6.454%
2026-02-05	37.2700	37.6575	36.7300	37.0900	-0.376%	431,108	-5.042%
2026-02-04	36.6200	37.6894	36.6200	37.2300	+2.252%	606,385	-5.399%
2026-02-03	35.7000	36.7000	35.6700	36.4100	+2.103%	538,029	-3.268%
2026-02-02	35.0000	35.7800	34.7350	35.6600	+1.886%	609,645	-1.234%
2026-01-30	35.4100	36.3900	34.6350	35.0000	-1.408%	721,934	+0.629%
2026-01-29	35.7500	35.9000	34.3350	35.5000	-1.498%	1,235,631	-0.789%
2026-01-28	36.1400	36.3600	35.8000	36.0400	-0.579%	410,411	-2.275%
2026-01-27	36.1300	36.4000	36.0300	36.2500	+0.277%	361,347	-2.841%
2026-01-26	35.8600	36.2200	35.6250	36.1500	+0.809%	509,625	-2.573%
2026-01-23	37.0000	37.0400	35.5900	35.8600	-3.576%	483,195	-1.785%
2026-01-22	36.5300	37.3700	35.9733	37.1900	+1.807%	450,490	-5.297%
2026-01-21	35.3800	36.8400	35.2000	36.5300	+3.837%	816,704	-3.586%
2026-01-20	34.6200	35.3200	34.6200	35.1800	+0.314%	683,788	+0.114%
2026-01-16	35.2000	35.4900	34.9501	35.0700	-0.680%	464,187	+0.428%
2026-01-15	34.3800	35.5300	34.3800	35.3100	+2.705%	461,727	-0.255%
2026-01-14	34.0200	34.5200	33.8800	34.3800	+1.058%	396,338	+2.443%
2026-01-13	34.3500	34.4500	33.8400	34.0200	-0.845%	258,512	+3.527%
2026-01-12	34.3600	34.5900	34.1600	34.3100	-1.238%	282,640	+2.652%
2026-01-09	35.2500	35.5100	34.5900	34.7400	-1.195%	262,629	+1.382%
2026-01-08	34.0300	35.3900	34.0300	35.1600	+3.169%	332,087	+0.171%
2026-01-07	34.3900	34.5400	33.8750	34.0800	-0.901%	348,924	+3.345%
2026-01-06	33.8100	34.6000	33.5700	34.3900	+1.416%	443,278	+2.413%
2026-01-05	33.0500	34.2500	33.0500	33.9100	+2.077%	331,483	+3.863%
2026-01-02	33.4100	33.4600	32.8200	33.2200	-0.450%	303,559	+6.020%
2025-12-31	33.6200	33.8500	33.3700	33.3700	-0.685%	398,583	+5.544%
2025-12-30	33.5700	33.6800	33.4500	33.6000	-0.030%	303,798	+4.821%
2025-12-29	33.7600	33.9000	33.4650	33.6100	-0.237%	265,111	+4.790%
2025-12-26	33.7300	33.8000	33.4675	33.6900	-0.970%	351,830	+4.541%
2025-12-24	34.3100	34.4500	33.8750	34.0200	-0.613%	238,491	+3.527%
2025-12-23	34.6300	34.7800	34.2300	34.2300	-1.212%	360,469	+2.892%
2025-12-22	34.9300	35.2900	34.6200	34.6500	-0.802%	404,745	+1.645%
2025-12-19	35.7700	35.9300	34.7100	34.9300	-2.621%	683,110	+0.830%
2025-12-18	35.7100	36.1500	35.5400	35.8700	+0.702%	399,498	-1.812%
2025-12-17	35.3800	35.8800	35.3800	35.6200	+0.366%	729,446	-1.123%
2025-12-16	35.6200	35.6500	35.2700	35.4900	-0.084%	369,400	-0.761%
2025-12-15	35.6600	35.6950	35.2600	35.5200	+0.113%	402,022	-0.845%
2025-12-12	35.5000	35.5950	35.2200	35.4800	+0.254%	363,733	-0.733%
2025-12-11	35.3000	35.6800	35.1400	35.3900	+0.369%	347,995	-0.480%
2025-12-10	34.4500	35.4800	34.4000	35.2600	+2.530%	562,619	-0.113%
2025-12-09	34.4100	34.7850	34.2750	34.3900	+0.204%	261,830	+2.413%
2025-12-08	34.2300	34.5300	34.1300	34.3200	+0.852%	338,543	+2.622%
2025-12-05	34.2700	34.4300	33.9500	34.0300	-0.642%	277,751	+3.497%
2025-12-04	33.9900	34.5800	33.8950	34.2500	+0.587%	371,367	+2.832%
2025-12-03	33.7700	34.1400	33.6150	34.0500	+1.189%	388,065	+3.436%
2025-12-02	34.0000	34.1000	33.5800	33.6500	-0.767%	300,263	+4.666%
2025-12-01	33.3300	34.1500	33.3300	33.9100	+1.073%	278,476	+3.863%
2025-11-28	33.6600	33.7800	33.3900	33.5500	-0.327%	143,058	+4.978%
2025-11-26	33.7800	33.8600	33.5000	33.6600	-0.414%	273,849	+4.635%
2025-11-25	33.0400	34.0550	33.0400	33.8000	+2.829%	332,751	+4.201%
2025-11-24	32.9400	33.1500	32.6500	32.8700	-0.665%	360,186	+7.149%
2025-11-21	32.3800	33.4600	32.3800	33.0900	+2.351%	452,874	+6.437%
2025-11-20	32.6100	32.9800	32.1200	32.3300	+0.124%	231,813	+8.939%
2025-11-19	32.1200	32.3700	31.9700	32.2900	+0.529%	226,624	+9.074%
2025-11-18	31.9900	32.6000	31.9900	32.1200	+0.312%	247,223	+9.651%
2025-11-17	33.2200	33.2300	31.9100	32.0200	-3.612%	238,841	+9.994%
2025-11-14	33.0400	33.2950	32.6100	33.2200	+0.393%	317,200	+6.020%
2025-11-13	33.3200	33.5900	32.9350	33.0900	-0.898%	175,209	+6.437%
2025-11-12	33.3200	33.6750	33.3200	33.3900	+0.210%	146,584	+5.481%
2025-11-11	32.9100	33.4900	32.9100	33.3200	+0.513%	222,089	+5.702%
2025-11-10	33.0900	33.3300	32.6050	33.1500	+0.485%	221,813	+6.244%
2025-11-07	32.8600	33.0650	32.5201	32.9900	+0.426%	499,710	+6.760%
2025-11-06	32.6000	32.9200	32.4800	32.8500	+0.275%	207,874	+7.215%
2025-11-05	32.6800	33.1350	32.6150	32.7600	+0.552%	356,053	+7.509%
2025-11-04	32.4100	32.6900	32.1350	32.5800	0.000%	267,585	+8.103%
2025-11-03	32.4500	32.7500	31.9700	32.5800	+0.215%	220,317	+8.103%
2025-10-31	32.4200	32.6500	32.1900	32.5100	-0.551%	283,226	+8.336%
2025-10-30	32.5100	33.0100	32.4900	32.6900	+0.338%	267,214	+7.739%
2025-10-29	33.1000	33.7700	32.3750	32.5800	-2.192%	499,039	+8.103%
2025-10-28	33.3300	33.4400	33.0750	33.3100	-0.180%	231,950	+5.734%
2025-10-27	33.6900	33.8600	33.3100	33.3700	-0.979%	259,753	+5.544%
2025-10-24	33.0700	33.7400	32.7650	33.7000	+2.744%	299,868	+4.510%
2025-10-23	33.3600	33.5600	32.3000	32.8000	-2.439%	413,791	+7.378%
2025-10-22	33.4200	34.0200	33.4200	33.6200	+0.209%	364,830	+4.759%
2025-10-21	33.4900	33.8000	33.3500	33.5500	+0.209%	210,881	+4.978%
2025-10-20	33.7600	33.9000	33.0300	33.4800	-0.829%	591,238	+5.197%
2025-10-17	32.7400	33.8908	32.5900	33.7600	+3.845%	650,842	+4.325%
2025-10-16	33.4400	33.4550	31.9200	32.5100	-3.215%	608,633	+8.336%
2025-10-15	34.0000	34.2599	33.2900	33.5900	-1.119%	266,419	+4.853%
2025-10-14	33.0600	34.2100	33.0600	33.9700	+2.381%	318,210	+3.680%
2025-10-13	32.8300	33.2700	32.5800	33.1800	+2.155%	284,221	+6.148%
2025-10-10	33.8900	34.1150	32.4300	32.4800	-3.563%	456,557	+8.436%
2025-10-09	33.7500	33.7500	33.1900	33.6800	+0.030%	265,836	+4.572%
2025-10-08	34.2100	34.2100	33.6000	33.6700	-1.087%	262,060	+4.604%
2025-10-07	34.3200	34.6150	33.9850	34.0400	-0.960%	258,978	+3.467%
2025-10-06	34.6100	34.8800	34.1600	34.3700	-0.174%	229,166	+2.473%
2025-10-03	34.1900	34.7300	34.1900	34.4300	+0.467%	228,034	+2.295%
2025-10-02	34.1200	34.4150	33.9320	34.2700	+0.146%	299,739	+2.772%
2025-10-01	34.4300	34.6350	34.0300	34.2200	-1.012%	306,028	+2.922%
2025-09-30	34.7500	35.0000	34.2300	34.5700	-0.518%	283,777	+1.880%
2025-09-29	35.3800	35.3800	34.6550	34.7500	-2.360%	248,497	+1.353%
2025-09-26	35.6600	35.8800	35.4200	35.5900	+0.282%	297,865	-1.040%
2025-09-25	35.6400	35.8400	35.3900	35.4900	-0.699%	274,925	-0.761%
2025-09-24	35.6000	35.8800	35.3750	35.7400	+0.450%	181,597	-1.455%
2025-09-23	35.6900	36.2350	35.4950	35.5800	-0.392%	265,551	-1.012%
2025-09-22	35.7300	35.8350	35.5400	35.7200	-0.418%	210,230	-1.400%
2025-09-19	36.3900	36.4000	35.7000	35.8700	-1.429%	753,887	-1.812%
2025-09-18	35.2800	36.3900	35.1550	36.3900	+3.557%	290,267	-3.215%
2025-09-17	35.2800	36.1150	35.0900	35.1400	+0.085%	283,610	+0.228%
2025-09-16	35.4100	35.4550	34.9700	35.1100	-1.210%	182,140	+0.313%
2025-09-15	35.9600	36.0400	35.4100	35.5400	-0.975%	202,994	-0.900%
2025-09-12	36.2000	36.2000	35.7200	35.8900	-0.856%	218,843	-1.867%
2025-09-11	35.9800	36.2000	35.8300	36.2000	+0.667%	321,834	-2.707%
2025-09-10	35.9100	36.2800	35.7300	35.9600	+0.111%	255,888	-2.058%
2025-09-09	36.4300	36.6200	35.7900	35.9200	-1.643%	240,614	-1.949%
2025-09-08	36.3600	36.5400	35.9450	36.5200	+0.440%	394,450	-3.560%
2025-09-05	36.7000	37.0700	35.8900	36.3600	-0.574%	968,384	-3.135%
2025-09-04	36.2900	36.7000	36.0900	36.5700	+1.246%	546,062	-3.692%
2025-09-03	36.2500	36.4050	35.7050	36.1200	-0.742%	329,134	-2.492%
2025-09-02	36.3600	36.5400	35.9400	36.3900	-0.818%	264,677	-3.215%
2025-08-29	36.8900	37.0150	36.5500	36.6900	-0.136%	568,499	-4.007%
2025-08-28	36.9900	36.9900	36.6000	36.7400	-0.353%	279,912	-4.137%
2025-08-27	36.8200	37.0850	36.7300	36.8700	-0.054%	342,741	-4.475%
2025-08-26	36.7100	37.0400	36.6000	36.8900	+0.436%	390,291	-4.527%
2025-08-25	37.0700	37.1350	36.7100	36.7300	-1.263%	235,445	-4.111%
2025-08-22	35.7500	37.3000	35.6067	37.2000	+4.789%	644,953	-5.323%
2025-08-21	35.3400	35.6200	35.0950	35.5000	+0.141%	408,897	-0.789%
2025-08-20	35.6100	35.8050	35.2100	35.4500	+0.141%	527,860	-0.649%
2025-08-19	36.2500	36.6700	35.0050	35.4000	-4.065%	824,302	-0.508%
2025-08-18	36.6600	36.9400	36.4650	36.9000	+0.408%	149,910	-4.553%
2025-08-15	37.6800	37.6800	36.7150	36.7500	-1.974%	279,368	-4.163%
2025-08-14	37.0700	37.6100	36.9600	37.4900	-0.399%	318,959	-6.055%
2025-08-13	36.8200	37.6500	36.8000	37.6400	+2.757%	339,149	-6.429%
2025-08-12	35.5300	36.6700	35.5300	36.6300	+3.974%	248,374	-3.849%
2025-08-11	35.2600	35.4600	35.0900	35.2300	-0.198%	132,342	-0.028%
2025-08-08	35.1600	35.3700	34.8600	35.3000	+1.059%	148,149	-0.227%
2025-08-07	35.5000	35.5000	34.8700	34.9300	-1.216%	209,154	+0.830%
2025-08-06	35.3400	35.4200	35.0600	35.3600	+0.369%	204,604	-0.396%
2025-08-05	35.0800	35.2600	34.4900	35.2300	+0.686%	244,413	-0.028%
2025-08-04	34.4500	35.0400	34.4500	34.9900	+1.450%	188,824	+0.657%
2025-08-01	34.7900	34.9300	34.1500	34.4900	-1.542%	256,403	+2.117%
2025-07-31	35.0600	35.2100	34.8950	35.0300	-0.086%	284,684	+0.542%
2025-07-30	35.6800	35.8400	34.8850	35.0600	-1.351%	183,594	+0.456%
2025-07-29	35.9500	36.2350	35.4000	35.5400	-0.448%	193,402	-0.900%
2025-07-28	35.7400	35.9700	35.5400	35.7000	+0.253%	246,450	-1.345%
2025-07-25	36.1500	36.2100	35.4300	35.6100	-1.521%	269,870	-1.095%
2025-07-24	36.4500	37.5900	35.6650	36.1600	+0.780%	536,695	-2.600%
2025-07-23	36.0400	36.0400	35.5000	35.8800	+0.504%	291,247	-1.839%
2025-07-22	35.8400	36.1900	35.6200	35.7000	-0.224%	304,942	-1.345%
2025-07-21	35.9800	36.2000	35.7700	35.7800	-0.417%	166,354	-1.565%
2025-07-18	36.3500	36.5100	35.6800	35.9300	-0.855%	260,458	-1.976%
2025-07-17	35.3700	36.2700	35.3700	36.2400	+2.085%	317,004	-2.815%
2025-07-16	34.8900	35.5600	34.6700	35.5000	+2.100%	309,163	-0.789%
2025-07-15	35.7900	35.7900	34.7200	34.7700	-2.741%	199,398	+1.294%
2025-07-14	35.3000	35.7950	35.2900	35.7500	+1.017%	222,052	-1.483%
2025-07-11	35.6700	35.7200	35.3600	35.3900	-1.558%	252,750	-0.480%
2025-07-10	35.6900	36.1600	34.2340	35.9500	+0.588%	254,980	-2.031%
2025-07-09	35.9200	36.0900	35.5700	35.7400	-0.390%	183,492	-1.455%
2025-07-08	35.6600	36.2200	35.6600	35.8800	+0.815%	290,026	-1.839%
2025-07-07	35.7100	36.1000	35.3650	35.5900	-1.139%	315,032	-1.040%
2025-07-03	35.5300	36.1300	35.4570	36.0000	+1.666%	231,067	-2.167%
2025-07-02	34.9900	35.4750	34.6450	35.4100	+1.519%	415,122	-0.537%
2025-07-01	33.9900	35.2850	33.9900	34.8800	+2.048%	340,800	+0.975%
2025-06-30	34.5200	34.6000	34.0900	34.1800	-0.495%	269,146	+3.043%
2025-06-27	34.2100	34.5000	34.0000	34.3500	-0.261%	506,484	+2.533%
2025-06-26	33.8200	34.4900	33.8200	34.4400	+1.863%	316,388	+2.265%
2025-06-25	34.1800	34.1800	33.7700	33.8100	-0.938%	214,738	+4.170%
2025-06-24	34.0800	34.5000	34.0800	34.1300	+0.589%	248,028	+3.194%
2025-06-23	32.6700	33.9400	32.6700	33.9300	+3.382%	235,362	+3.802%
2025-06-20	32.8800	33.0800	32.7300	32.8200	+0.122%	466,572	+7.313%
2025-06-18	32.4600	33.0400	32.4600	32.7800	+0.614%	224,758	+7.444%
2025-06-17	32.7100	32.8850	32.5000	32.5800	-0.822%	191,416	+8.103%
2025-06-16	33.5200	33.6299	32.7200	32.8500	-1.203%	214,705	+7.215%
2025-06-13	33.6700	33.7000	33.1700	33.2500	-2.493%	181,341	+5.925%
2025-06-12	34.2000	34.2400	33.7300	34.1000	-0.409%	187,099	+3.284%
2025-06-11	34.7100	34.8200	34.2100	34.2400	-0.983%	260,099	+2.862%
2025-06-10	34.5500	34.9000	34.5350	34.5800	+0.523%	335,600	+1.851%
2025-06-09	34.1800	34.6750	34.0200	34.4000	+0.585%	220,729	+2.384%
2025-06-06	33.8700	34.2798	33.8500	34.2000	+1.846%	180,706	+2.982%
2025-06-05	33.6800	33.7400	33.3550	33.5800	-0.327%	254,312	+4.884%
2025-06-04	34.3800	34.5200	33.6600	33.6900	-2.064%	232,329	+4.541%
2025-06-03	34.1900	34.5900	34.0298	34.4000	+0.146%	229,806	+2.384%
2025-06-02	34.4300	34.4300	33.9900	34.3500	-0.608%	312,626	+2.533%
2025-05-30	34.4400	34.7300	34.3000	34.5600	0.000%	397,609	+1.910%
2025-05-29	34.3100	34.5680	34.2150	34.5600	+0.699%	154,748	+1.910%
2025-05-28	34.5900	34.8900	34.2800	34.3200	-1.181%	249,375	+2.622%
2025-05-27	34.2700	34.7400	34.0300	34.7300	+2.358%	187,547	+1.411%
2025-05-23	33.6800	34.0900	33.6300	33.9300	-0.905%	222,866	+3.802%
2025-05-22	34.2900	34.5800	34.2000	34.2400	-1.012%	235,224	+2.862%
2025-05-21	34.9500	35.0605	34.5200	34.5900	-1.928%	242,429	+1.821%
2025-05-20	35.2100	35.3000	35.1250	35.2700	-0.057%	233,152	-0.142%
2025-05-19	34.9900	35.3400	34.7700	35.2900	+0.284%	235,139	-0.198%
2025-05-16	35.1200	35.2750	34.9300	35.1900	-0.170%	251,107	+0.085%
2025-05-15	34.8800	35.3500	34.7800	35.2500	+1.206%	137,241	-0.085%
2025-05-14	34.7300	34.9800	34.5417	34.8300	-0.143%	162,336	+1.120%
2025-05-13	34.9800	34.9800	34.7050	34.8800	+0.316%	150,072	+0.975%
2025-05-12	35.0100	35.3100	34.7200	34.7700	+2.748%	280,520	+1.294%
2025-05-09	33.9600	34.0200	33.7400	33.8400	-0.441%	144,316	+4.078%
2025-05-08	33.6800	34.1700	33.5500	33.9900	+1.584%	199,287	+3.619%
2025-05-07	33.5900	34.0000	33.2200	33.4600	+0.210%	230,474	+5.260%
2025-05-06	33.5600	33.7500	33.2050	33.3900	-1.359%	210,841	+5.481%
2025-05-05	33.4500	34.1300	33.4500	33.8500	+0.089%	224,969	+4.047%
2025-05-02	33.3400	33.8900	33.1400	33.8200	+2.547%	174,804	+4.140%
2025-05-01	32.9900	33.2500	32.7000	32.9800	+0.091%	296,531	+6.792%
2025-04-30	32.7700	33.0100	32.4575	32.9500	-0.872%	276,284	+6.889%
2025-04-29	32.7800	33.2450	32.3300	33.2400	+1.033%	249,014	+5.957%
2025-04-28	32.9800	33.0400	32.6050	32.9000	+0.183%	172,817	+7.052%
2025-04-25	32.6800	32.8600	32.4600	32.8400	-0.515%	183,754	+7.247%
2025-04-24	32.4900	33.0200	32.0050	33.0100	+1.320%	255,635	+6.695%
2025-04-23	32.7400	33.3500	32.3400	32.5800	+1.306%	229,751	+8.103%
2025-04-22	31.5000	32.2900	31.1800	32.1600	+2.780%	232,991	+9.515%
2025-04-21	31.5700	31.5700	31.0353	31.2900	-1.604%	357,542	+12.560%
2025-04-17	31.4400	31.8400	30.8700	31.8000	+0.984%	279,521	+10.755%
2025-04-16	31.4500	31.7300	31.1600	31.4900	+0.255%	204,150	+11.845%
2025-04-15	31.3700	31.8200	30.7900	31.4100	+1.094%	187,000	+12.130%
2025-04-14	30.9700	31.2150	30.4200	31.0700	+1.403%	255,421	+13.357%
2025-04-11	30.4500	30.7850	29.8900	30.6400	-0.390%	362,953	+14.948%

document.getElementById("SgWB6l").onerror = function(){this.style.display='none';}; .dark-mode .jSzBbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSzBbS{ color: #333333; background-color: white; border: 2px solid #333333; }TOWNTowne Bankstock NASDAQ

TOWN
Towne Bank
stock NASDAQ