TOWN

TowneBank Historical Data

TOWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 31.41 0.95 3.12% 30.77 31.70 30.65 158,455
Dec 01 2021 30.46 -0.13 -0.42% 31.30 31.64 30.39 199,389
Nov 30 2021 30.59 -0.61 -1.96% 30.93 31.075 30.47 234,138
Nov 29 2021 31.20 -0.06 -0.19% 31.88 31.88 31.115 137,223
Nov 26 2021 31.26 0.00 +0.00% 32.34 32.91 30.82 0
Nov 26 2021 31.26 -2.15 -6.44% 32.34 32.91 30.82 125,323
Nov 25 2021 33.41 0.00 +0.00% 33.45 33.73 33.24 0
Nov 24 2021 33.41 -0.24 -0.71% 33.45 33.73 33.24 205,091
Nov 23 2021 33.65 0.02 0.06% 33.83 33.929 33.48 163,066
Nov 22 2021 33.63 0.60 1.82% 33.25 34.32 33.25 238,650
Nov 19 2021 33.03 0.07 0.21% 32.41 33.08 32.2628 273,844
Nov 18 2021 32.96 0.24 0.73% 32.84 33.02 32.425 168,815
Nov 17 2021 32.72 0.00 +0.00% 32.97 32.97 32.38 0
Nov 17 2021 32.72 -0.21 -0.64% 32.97 32.97 32.38 110,871
Nov 16 2021 32.93 0.16 0.49% 32.78 33.05 32.49 151,151
Nov 15 2021 32.77 0.06 0.18% 32.89 32.89 32.63 97,570
Nov 12 2021 32.71 -0.33 -1.0% 33.06 33.15 32.56 55,201
Nov 11 2021 33.04 0.08 0.24% 33.05 33.28 32.88 98,518
Nov 10 2021 32.96 0.01 0.03% 33.05 33.24 32.89 95,688
Nov 09 2021 32.95 -0.22 -0.66% 32.93 33.08 32.67 64,826
Nov 08 2021 33.17 0.36 1.1% 32.96 33.23 32.82 98,654
Nov 05 2021 32.81 0.00 +0.00% 32.77 33.23 32.58 0
Nov 05 2021 32.81 0.49 1.52% 32.77 33.23 32.58 228,325
Nov 04 2021 32.32 -0.11 -0.34% 32.56 32.56 31.82 135,127
Nov 03 2021 32.43 0.29 0.9% 32.03 32.99 31.84 220,948
Nov 02 2021 32.14 -0.51 -1.56% 32.75 32.75 32.05 133,601
Nov 01 2021 32.65 1.13 3.59% 31.73 32.76 31.73 273,277
Oct 29 2021 31.52 0.51 1.64% 31.16 31.55 31.14 139,501
Oct 28 2021 31.01 0.50 1.64% 30.77 31.14 30.59 98,274
Oct 27 2021 30.51 -1.13 -3.57% 31.56 31.56 30.446 97,807
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
Sep 24 2021 30.03 0.17 0.57% 29.86 30.26 29.86 162,059
Sep 23 2021 29.86 0.91 3.14% 29.15 30.07 29.15 78,203
Sep 22 2021 28.95 0.48 1.69% 28.80 29.30 28.73 119,041
Sep 21 2021 28.47 0.01 0.04% 28.59 28.78 28.25 117,407
Sep 20 2021 28.46 -0.40 -1.39% 28.22 28.50 27.93 143,724
Sep 17 2021 28.86 -0.07 -0.24% 29.06 29.27 28.56 637,087
Sep 16 2021 28.93 -0.09 -0.31% 29.22 29.61 28.85 120,935
Sep 15 2021 29.02 0.17 0.59% 28.92 29.89 28.79 403,615
Sep 14 2021 28.85 -0.56 -1.9% 29.57 29.58 28.75 152,871
Sep 13 2021 29.41 0.27 0.93% 29.50 30.7053 29.04 164,973
Sep 10 2021 29.14 -0.46 -1.55% 29.83 29.91 29.13 104,500
Sep 09 2021 29.60 -0.12 -0.4% 29.70 30.01 29.58 188,524
Sep 08 2021 29.72 -0.20 -0.67% 29.70 29.96 29.48 210,466
Sep 07 2021 29.92 0.22 0.74% 30.15 30.35 29.70 335,027


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.