Towne Bank - Common Stock (TOWN)

Last Price36.20

Change+0.34 (0.93%)

NASDAQ · Last Trade: Oct 2nd, 11:09 AM EDT

Historical Prices For Towne Bank - Common Stock (TOWN)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	35.53	35.90	35.07	35.87	525,279	35.87
9/30/2026	35.88	36.10	35.41	35.65	642,431	35.65
9/29/2026	36.10	36.28	35.59	35.82	582,446	35.82
9/28/2026	36.31	36.39	36.02	36.09	541,723	36.09
9/25/2026	36.21	36.54	36.17	36.36	413,507	36.36
9/24/2026	36.24	36.47	35.93	36.40	466,839	36.12
9/23/2026	36.23	36.43	36.05	36.07	377,770	35.79
9/22/2026	36.89	37.17	36.35	36.36	559,730	36.08
9/21/2026	37.08	37.42	36.67	36.70	612,768	36.42
9/18/2026	36.92	37.28	36.48	37.08	875,322	36.79
9/17/2026	37.39	37.46	37.00	37.10	368,771	36.81
9/16/2026	37.51	37.66	36.58	37.16	779,769	36.87
9/15/2026	37.38	37.67	37.30	37.58	490,317	37.29
9/14/2026	37.08	37.49	37.05	37.35	597,602	37.06
9/11/2026	37.29	37.39	36.75	37.00	340,732	36.72
9/10/2026	36.88	37.10	36.63	37.09	394,681	36.80
9/09/2026	36.93	37.11	36.63	36.86	420,855	36.58
9/08/2026	37.48	37.61	37.04	37.07	431,922	36.78
9/04/2026	37.35	37.73	37.35	37.59	347,500	37.31
9/03/2026	37.42	37.78	37.35	37.41	370,349	37.12
9/02/2026	36.54	37.44	36.54	37.27	475,004	36.98
9/01/2026	37.04	37.33	36.33	36.48	603,049	36.20
8/31/2026	37.29	37.40	36.99	37.04	416,901	36.76
8/28/2026	37.51	37.64	37.27	37.43	574,547	37.14
8/27/2026	37.27	37.45	36.99	37.37	490,487	37.08
8/26/2026	37.85	37.86	37.37	37.53	479,500	37.24
8/25/2026	37.75	37.79	37.56	37.76	545,968	37.47
8/24/2026	37.66	38.16	37.66	37.82	807,754	37.53
8/21/2026	37.65	37.80	37.37	37.75	726,567	37.46
8/20/2026	37.13	37.65	37.12	37.49	482,199	37.20
8/19/2026	37.68	37.77	37.19	37.28	691,254	36.99
8/18/2026	37.69	37.79	37.40	37.63	409,422	37.34
8/17/2026	37.66	37.89	37.53	37.59	453,430	37.30
8/14/2026	37.68	38.05	37.59	37.82	356,546	37.53
8/13/2026	37.98	38.07	37.71	37.83	438,366	37.54
8/12/2026	37.44	37.87	37.40	37.77	459,819	37.48
8/11/2026	37.30	37.61	37.16	37.44	431,203	37.15
8/10/2026	37.20	37.47	36.98	37.23	449,176	36.94
8/07/2026	37.65	37.69	37.35	37.46	468,449	37.17
8/06/2026	38.68	38.68	37.69	37.73	536,989	37.44
8/05/2026	38.85	38.85	38.19	38.34	481,704	38.05
8/04/2026	38.20	38.83	37.94	38.63	1,242,929	38.33
8/03/2026	38.11	38.46	37.91	38.14	853,520	37.85
7/31/2026	38.21	38.27	37.80	37.91	631,036	37.62
7/30/2026	38.74	38.98	38.18	38.21	558,332	37.92
7/29/2026	38.29	39.02	38.29	38.76	662,609	38.46
7/28/2026	37.99	38.69	37.98	38.63	647,110	38.34
7/27/2026	36.99	37.90	36.65	37.78	1,009,242	37.49
7/24/2026	36.04	36.71	36.02	36.65	650,974	36.37
7/23/2026	34.83	36.03	34.83	35.95	848,396	35.67
7/22/2026	36.35	36.38	35.99	36.09	709,356	35.81
7/21/2026	36.27	36.59	35.93	36.34	559,879	36.06
7/20/2026	36.88	37.19	36.30	36.41	568,357	36.13
7/17/2026	36.85	37.06	36.27	36.56	815,823	36.28
7/16/2026	36.38	37.07	36.22	36.99	1,219,926	36.71
7/15/2026	35.66	36.44	35.66	36.10	630,950	35.82
7/14/2026	35.78	36.08	35.47	35.76	577,810	35.48
7/13/2026	35.70	36.08	35.70	35.85	415,253	35.57
7/10/2026	35.57	35.90	35.44	35.80	499,779	35.52
7/09/2026	35.44	35.94	35.28	35.57	1,159,316	35.30
7/08/2026	35.96	36.09	35.29	35.43	612,044	35.16
7/07/2026	36.49	36.65	36.05	36.06	549,846	35.78
7/06/2026	36.33	36.65	36.13	36.30	697,412	36.02
7/02/2026	36.81	36.95	36.09	36.45	509,827	36.17