Towne Bank (TOWN) Historical Stock Data
34.32 ↑0.17 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOWN is down -0.31% a day on average. There have been 12 days where Towne Bank closed green and 18 days where TOWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.87 | 34.32 | ↑$0.45 (1.33%) | 33.87 | 34.94 | 658.74K |
| 2024-12-19 | 34.62 | 34.15 | ↓$0.47 (-1.36%) | 34.08 | 35.25 | 333.23K |
| 2024-12-18 | 36.08 | 34.19 | ↓$1.89 (-5.24%) | 34.16 | 36.41 | 438.99K |
| 2024-12-17 | 36.21 | 35.84 | ↓$0.37 (-1.02%) | 35.84 | 36.45 | 290.29K |
| 2024-12-16 | 36.24 | 36.34 | ↑$0.10 (0.28%) | 36.04 | 36.47 | 198.49K |
| 2024-12-13 | 36.42 | 36.34 | ↓$0.08 (-0.22%) | 36.04 | 36.59 | 129.69K |
| 2024-12-12 | 37.19 | 36.54 | ↓$0.65 (-1.75%) | 36.50 | 37.21 | 153.39K |
| 2024-12-11 | 37.58 | 37.25 | ↓$0.33 (-0.88%) | 37.19 | 37.81 | 328.44K |
| 2024-12-10 | 36.78 | 37.15 | ↑$0.37 (1.01%) | 36.44 | 37.62 | 231.79K |
| 2024-12-09 | 36.94 | 36.74 | ↓$0.20 (-0.54%) | 36.71 | 37.34 | 193.10K |
| 2024-12-06 | 37.58 | 36.97 | ↓$0.61 (-1.62%) | 36.97 | 37.58 | 225.53K |
| 2024-12-05 | 37.76 | 37.40 | ↓$0.36 (-0.95%) | 37.35 | 38.28 | 252.16K |
| 2024-12-04 | 36.50 | 37.62 | ↑$1.12 (3.07%) | 36.38 | 37.80 | 330.95K |
| 2024-12-03 | 36.82 | 36.56 | ↓$0.26 (-0.71%) | 36.50 | 36.94 | 245.89K |
| 2024-12-02 | 36.82 | 36.82 | ↑$0.00 (0.00%) | 36.26 | 36.92 | 278.55K |
| 2024-11-29 | 36.97 | 36.63 | ↓$0.34 (-0.92%) | 36.38 | 37.00 | 163.27K |
| 2024-11-27 | 37.25 | 36.68 | ↓$0.57 (-1.53%) | 36.44 | 37.41 | 294.87K |
| 2024-11-26 | 36.96 | 37.00 | ↑$0.04 (0.11%) | 36.40 | 37.14 | 450.52K |
| 2024-11-25 | 36.65 | 37.09 | ↑$0.44 (1.20%) | 36.65 | 37.77 | 328.06K |
| 2024-11-22 | 35.60 | 36.13 | ↑$0.53 (1.49%) | 35.25 | 36.20 | 217.05K |
| 2024-11-21 | 34.94 | 35.31 | ↑$0.37 (1.06%) | 34.94 | 35.70 | 181.75K |
| 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 |
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.