Towne Bank (TOWN) Historical Stock Data
34.91 ↓0.49 (-1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOWN is down -0.14% a day on average. There have been 14 days where Towne Bank closed green and 16 days where TOWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.21 | 34.91 | ↓$0.30 (-0.85%) | 34.52 | 35.40 | 345.35K |
| 2024-11-19 | 34.63 | 35.40 | ↑$0.77 (2.22%) | 34.59 | 35.42 | 273.07K |
| 2024-11-18 | 35.28 | 35.13 | ↓$0.15 (-0.43%) | 35.04 | 35.45 | 210.04K |
| 2024-11-15 | 35.51 | 35.21 | ↓$0.30 (-0.84%) | 34.69 | 35.60 | 235.83K |
| 2024-11-14 | 35.26 | 35.25 | ↓$0.01 (-0.03%) | 35.03 | 35.54 | 252.20K |
| 2024-11-13 | 36.11 | 35.17 | ↓$0.94 (-2.60%) | 35.17 | 36.30 | 288.77K |
| 2024-11-12 | 35.91 | 35.76 | ↓$0.15 (-0.42%) | 35.57 | 36.36 | 206.58K |
| 2024-11-11 | 35.96 | 36.00 | ↑$0.04 (0.11%) | 35.82 | 36.67 | 256.69K |
| 2024-11-08 | 35.23 | 35.44 | ↑$0.21 (0.60%) | 34.88 | 35.70 | 172.05K |
| 2024-11-07 | 36.18 | 35.08 | ↓$1.10 (-3.04%) | 34.88 | 36.18 | 287.40K |
| 2024-11-06 | 34.84 | 36.29 | ↑$1.45 (4.16%) | 34.84 | 36.50 | 0.91M |
| 2024-11-05 | 32.09 | 32.42 | ↑$0.33 (1.03%) | 32.09 | 32.57 | 259.08K |
| 2024-11-04 | 32.23 | 32.00 | ↓$0.23 (-0.71%) | 31.83 | 32.49 | 359.22K |
| 2024-11-01 | 32.57 | 32.39 | ↓$0.18 (-0.55%) | 32.26 | 32.87 | 203.96K |
| 2024-10-31 | 33.12 | 32.52 | ↓$0.60 (-1.81%) | 32.49 | 33.33 | 300.31K |
| 2024-10-30 | 32.60 | 33.13 | ↑$0.53 (1.63%) | 32.60 | 33.70 | 301.92K |
| 2024-10-29 | 33.00 | 32.64 | ↓$0.36 (-1.09%) | 32.61 | 33.09 | 193.19K |
| 2024-10-28 | 32.79 | 33.10 | ↑$0.31 (0.95%) | 32.51 | 33.38 | 227.12K |
| 2024-10-25 | 33.10 | 32.53 | ↓$0.57 (-1.72%) | 32.43 | 33.11 | 249.26K |
| 2024-10-24 | 33.68 | 32.90 | ↓$0.78 (-2.32%) | 31.75 | 33.74 | 368.24K |
| 2024-10-23 | 33.63 | 33.97 | ↑$0.34 (1.01%) | 33.37 | 34.09 | 179.36K |
| 2024-10-22 | 33.86 | 33.73 | ↓$0.13 (-0.38%) | 33.43 | 34.56 | 180.96K |
| 2024-10-21 | 34.87 | 33.71 | ↓$1.16 (-3.33%) | 33.58 | 34.87 | 191.48K |
| 2024-10-18 | 35.49 | 34.89 | ↓$0.60 (-1.69%) | 34.84 | 35.53 | 135.43K |
| 2024-10-17 | 35.37 | 35.44 | ↑$0.07 (0.20%) | 35.00 | 35.52 | 146.11K |
| 2024-10-16 | 35.05 | 35.43 | ↑$0.38 (1.08%) | 35.05 | 35.71 | 173.35K |
| 2024-10-15 | 34.75 | 34.86 | ↑$0.11 (0.32%) | 34.44 | 35.74 | 260.30K |
| 2024-10-14 | 34.15 | 34.59 | ↑$0.44 (1.29%) | 33.92 | 34.71 | 145.90K |
| 2024-10-11 | 33.19 | 34.15 | ↑$0.96 (2.89%) | 33.19 | 34.26 | 229.70K |
| 2024-10-10 | 32.94 | 33.02 | ↑$0.08 (0.24%) | 32.72 | 33.12 | 154.29K |
Create an account or log in to view more rows.
$TOWN over a thousand shares in now
$TOWN If options never existed
what do you think this stock would be trading at?
$TOWN the bulls in here
$TOWN Bullish !!! Can’t wait for Monday!!
$TOWN NOT SELLING.
$TOWN not good
$TOWN bounce back baby
$TOWN we back
$TOWN Reinvest your dividends
$TOWN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.