1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. TowneBank (TOWN)
  7. Historical

TOWN

TowneBank Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TowneBank TOWN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.80 -2.53% 30.84 13:25:27
Open Price Low Price High Price Close Price Prev Close
31.56 30.84 31.56 31.64
more quote information »

TOWN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.3932.2930.6631.69185,869-0.55-1.75%
1 Month30.4332.4130.2531.68151,1000.411.35%
3 Months29.4232.4127.9330.51150,9401.424.83%
6 Months30.8233.2527.9330.83150,4640.020.06%
1 Year18.2633.2517.3228.13165,11612.5868.89%
3 Years27.3733.2515.0324.70154,4523.4712.68%
5 Years24.5535.3015.0327.37153,8036.2925.62%

TOWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 31.64 -0.05 -0.16% 31.72 31.97 31.425 171,125
Oct 25 2021 31.69 0.15 0.48% 31.76 31.78 31.30 101,037
Oct 22 2021 31.54 -0.23 -0.72% 31.35 31.82 31.14 138,813
Oct 21 2021 31.77 0.03 0.09% 32.06 32.29 31.57 165,179
Oct 20 2021 31.74 0.46 1.47% 31.39 31.79 31.181 353,193
Oct 19 2021 31.28 -0.39 -1.23% 30.285 31.89 30.285 161,788
Oct 18 2021 31.67 -0.23 -0.72% 31.80 32.00 31.60 156,986
Oct 15 2021 31.90 0.03 0.09% 32.41 32.41 31.85 148,849
Oct 14 2021 31.87 0.06 0.19% 32.20 32.20 31.75 139,186
Oct 13 2021 31.81 -0.05 -0.16% 31.82 31.94 31.2875 121,255
Oct 12 2021 31.86 0.25 0.79% 31.59 31.96 31.44 118,406
Oct 11 2021 31.61 -0.38 -1.19% 32.28 32.28 31.60 123,347
Oct 08 2021 31.99 -0.01 -0.03% 31.97 32.05 31.85 118,383
Oct 07 2021 32.00 0.23 0.72% 32.00 32.14 31.84 177,842
Oct 06 2021 31.77 -0.16 -0.5% 31.83 31.83 31.11 76,358
Oct 05 2021 31.93 0.09 0.28% 31.89 32.04 31.56 118,501
Oct 04 2021 31.84 0.07 0.22% 31.79 32.13 31.53 146,186
Oct 01 2021 31.77 0.66 2.12% 31.14 31.99 31.10 189,974
Sep 30 2021 31.11 0.20 0.65% 31.10 31.395 30.88 183,966
Sep 29 2021 30.91 0.33 1.08% 30.43 31.07 30.25 111,633
Sep 28 2021 30.58 -0.71 -2.27% 31.29 31.65 30.47 189,841
Sep 27 2021 31.29 1.26 4.2% 30.33 31.47 30.25 179,378
See More Historical Prices »


Your Recent History
NASDAQ
TOWN
TowneBank
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.