Skip to main content

Towne Bank - Common Stock (NQ: TOWN )

33.91 -0.15 (-0.43%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 33.96 34.31 33.72 34.06 374,103 +0.31(+0.92%)
Mar 11, 2025 33.99 34.12 33.42 33.75 325,272 -0.04(-0.12%)
Mar 10, 2025 34.36 36.00 33.69 33.79 320,901 -1.05(-3.01%)
Mar 07, 2025 34.85 35.09 34.36 34.84 197,535 -0.08(-0.23%)
Mar 06, 2025 34.96 34.98 34.43 34.92 217,785 -0.25(-0.71%)
Mar 05, 2025 35.50 35.97 34.78 35.17 225,423 -0.33(-0.93%)
Mar 04, 2025 36.56 36.56 35.31 35.50 204,244 -1.44(-3.90%)
Mar 03, 2025 36.88 37.30 36.54 36.94 245,240 +0.06(+0.16%)
Feb 28, 2025 36.51 36.98 36.30 36.88 284,785 +0.54(+1.49%)
Feb 27, 2025 35.86 36.41 35.76 36.34 199,423 +0.33(+0.92%)
Feb 26, 2025 35.65 36.34 35.25 36.01 273,016 +0.26(+0.73%)
Feb 25, 2025 35.88 36.43 35.75 35.75 289,891 -0.13(-0.36%)
Feb 24, 2025 36.32 36.39 35.86 35.88 249,956 -0.32(-0.88%)
Feb 21, 2025 37.03 37.41 35.84 36.20 447,407 -0.83(-2.24%)
Feb 20, 2025 37.20 37.32 36.62 37.03 201,407 -0.45(-1.20%)
Feb 19, 2025 37.12 38.01 36.93 37.48 142,292 -0.03(-0.08%)
Feb 18, 2025 36.83 37.55 36.52 37.51 225,029 +0.67(+1.82%)
Feb 14, 2025 37.01 37.36 36.83 36.84 189,114 -0.09(-0.24%)
Feb 13, 2025 36.65 36.99 36.40 36.93 156,305 +0.46(+1.26%)
Feb 12, 2025 36.70 37.00 36.40 36.47 181,539 -0.85(-2.28%)
Feb 11, 2025 36.48 37.44 36.34 37.32 193,543 +0.63(+1.72%)
Feb 10, 2025 36.89 36.96 36.49 36.69 162,152 -0.11(-0.30%)
Feb 07, 2025 37.42 37.42 36.45 36.80 161,618 -0.50(-1.34%)
Feb 06, 2025 37.00 37.42 36.87 37.30 143,729 +0.45(+1.22%)
Feb 05, 2025 36.12 36.86 35.77 36.85 172,382 +0.50(+1.38%)
Feb 04, 2025 35.24 36.40 35.24 36.35 134,028 +0.89(+2.51%)
Feb 03, 2025 34.90 36.09 34.80 35.46 184,158 -0.31(-0.87%)
Jan 31, 2025 35.77 36.12 35.43 35.77 179,469 -0.12(-0.33%)
Jan 30, 2025 36.12 36.52 35.61 35.89 255,252 -0.05(-0.14%)
Jan 29, 2025 35.93 36.58 35.58 35.94 234,225 -0.15(-0.42%)
Jan 28, 2025 36.26 36.48 35.91 36.09 186,854 -0.24(-0.66%)
Jan 27, 2025 35.10 36.64 35.07 36.33 320,664 +1.46(+4.19%)
Jan 24, 2025 34.65 35.13 34.48 34.87 211,193 +0.03(+0.09%)
Jan 23, 2025 34.68 35.40 34.25 34.84 323,483 +0.51(+1.49%)
Jan 22, 2025 34.29 34.51 33.94 34.33 194,339 -0.18(-0.52%)
Jan 21, 2025 34.79 34.92 34.45 34.51 137,948 +0.22(+0.64%)
Jan 17, 2025 34.35 34.66 33.95 34.29 242,362 +0.28(+0.82%)
Jan 16, 2025 33.86 34.18 33.63 34.01 176,476 -0.13(-0.38%)
Jan 15, 2025 34.40 34.74 33.86 34.14 182,035 +0.67(+2.00%)
Jan 14, 2025 32.60 33.51 32.33 33.47 202,461 +1.17(+3.62%)
Jan 13, 2025 31.96 32.38 31.75 32.30 186,096 +0.17(+0.53%)
Jan 10, 2025 32.75 32.75 31.93 32.13 250,521 -1.02(-3.08%)
Jan 08, 2025 33.35 33.55 33.04 33.15 214,120 -0.29(-0.87%)
Jan 07, 2025 33.74 34.03 33.12 33.44 363,203 -0.30(-0.89%)
Jan 06, 2025 33.66 34.27 33.58 33.74 267,993 +0.08(+0.24%)
Jan 03, 2025 33.41 33.71 32.70 33.66 226,439 +0.44(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.