TowneBank TOWN
36.76 USD +0.17 (+0.46%)
Regular-session close
36.76 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
36.60 Day range 36.95
32.02 52-week range 38.76
- YTD
- +10.16%
- 1 year
- +11.09%
TOWN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.75 | 36.95 | 36.60 | 36.76 | +0.17 | +0.46% | 365,740 |
| Nov 12, 2026 | 36.72 | 36.72 | 36.43 | 36.59 | -0.03 | -0.08% | 458,000 |
| Nov 11, 2026 | 36.55 | 36.67 | 36.32 | 36.62 | +0.21 | +0.58% | 558,000 |
| Nov 10, 2026 | 36.67 | 37.04 | 36.13 | 36.41 | -0.31 | -0.84% | 433,800 |
| Nov 9, 2026 | 36.92 | 37.00 | 36.65 | 36.72 | +0.33 | +0.91% | 768,800 |
| Nov 6, 2026 | 36.22 | 36.81 | 35.72 | 36.39 | -0.23 | -0.63% | 377,300 |
| Nov 5, 2026 | 37.82 | 38.33 | 36.43 | 36.62 | -0.72 | -1.93% | 616,100 |
| Nov 4, 2026 | 37.29 | 37.99 | 36.94 | 37.34 | +0.78 | +2.13% | 655,700 |
| Nov 3, 2026 | 37.12 | 37.12 | 36.45 | 36.56 | -0.56 | -1.51% | 717,200 |
| Nov 2, 2026 | 36.59 | 37.17 | 36.20 | 37.12 | +0.87 | +2.40% | 852,400 |
| Oct 30, 2026 | 36.75 | 36.96 | 36.14 | 36.25 | -0.20 | -0.55% | 576,400 |
| Oct 29, 2026 | 36.83 | 36.91 | 36.30 | 36.45 | +0.36 | +1.00% | 614,900 |
| Oct 28, 2026 | 36.56 | 36.58 | 35.82 | 36.09 | -0.42 | -1.15% | 440,500 |
| Oct 27, 2026 | 36.88 | 37.03 | 36.39 | 36.51 | -0.17 | -0.46% | 500,200 |
| Oct 26, 2026 | 36.77 | 37.11 | 36.36 | 36.68 | +0.07 | +0.19% | 441,600 |
| Oct 23, 2026 | 36.56 | 36.89 | 36.37 | 36.61 | -0.13 | -0.35% | 475,800 |
| Oct 22, 2026 | 35.82 | 36.80 | 35.69 | 36.74 | +0.92 | +2.57% | 631,600 |
| Oct 21, 2026 | 35.93 | 35.94 | 35.61 | 35.82 | +0.01 | +0.03% | 427,600 |
| Oct 20, 2026 | 35.36 | 36.03 | 35.36 | 35.81 | +0.61 | +1.73% | 407,200 |
| Oct 19, 2026 | 35.39 | 35.77 | 35.15 | 35.20 | -0.27 | -0.76% | 437,200 |
| Oct 16, 2026 | 35.30 | 35.80 | 35.26 | 35.47 | +0.19 | +0.54% | 532,800 |
| Oct 15, 2026 | 35.12 | 35.50 | 34.98 | 35.28 | +0.51 | +1.47% | 420,500 |
| Oct 14, 2026 | 34.45 | 35.01 | 34.14 | 34.77 | -0.15 | -0.43% | 535,600 |
| Oct 13, 2026 | 35.19 | 35.28 | 34.75 | 34.92 | -0.08 | -0.23% | 405,000 |
| Oct 12, 2026 | 35.02 | 35.28 | 34.93 | 35.00 | +0.04 | +0.11% | 532,700 |
| Oct 9, 2026 | 35.20 | 35.29 | 34.93 | 34.96 | -0.31 | -0.88% | 434,600 |
| Oct 8, 2026 | 34.98 | 35.37 | 34.59 | 35.27 | +0.29 | +0.83% | 687,400 |
| Oct 7, 2026 | 35.22 | 35.30 | 34.67 | 34.98 | -0.43 | -1.21% | 760,100 |
| Oct 6, 2026 | 35.84 | 36.01 | 35.34 | 35.41 | -0.43 | -1.20% | 749,600 |
| Oct 5, 2026 | 36.00 | 36.21 | 35.67 | 35.84 | -0.19 | -0.53% | 488,800 |
| Oct 2, 2026 | 36.10 | 36.48 | 35.89 | 36.03 | +0.16 | +0.45% | 551,900 |
| Oct 1, 2026 | 35.53 | 35.90 | 35.07 | 35.87 | +0.22 | +0.62% | 525,300 |
| Sep 30, 2026 | 35.88 | 36.10 | 35.41 | 35.65 | -0.17 | -0.47% | 642,400 |
| Sep 29, 2026 | 36.10 | 36.29 | 35.59 | 35.82 | -0.27 | -0.75% | 582,400 |
| Sep 28, 2026 | 36.31 | 36.39 | 36.02 | 36.09 | -0.27 | -0.74% | 541,700 |
| Sep 25, 2026 | 36.21 | 36.54 | 36.17 | 36.36 | -0.04 | -0.11% | 413,500 |
| Sep 24, 2026 | 36.24 | 36.47 | 35.93 | 36.40 | +0.33 | +0.91% | 466,800 |
| Sep 23, 2026 | 36.23 | 36.43 | 36.06 | 36.07 | -0.29 | -0.80% | 377,700 |
| Sep 22, 2026 | 36.89 | 37.17 | 36.35 | 36.36 | -0.34 | -0.93% | 559,700 |
| Sep 21, 2026 | 37.08 | 37.42 | 36.67 | 36.70 | -0.38 | -1.02% | 612,800 |
| Sep 18, 2026 | 36.92 | 37.28 | 36.48 | 37.08 | -0.02 | -0.05% | 875,300 |
| Sep 17, 2026 | 37.39 | 37.46 | 37.00 | 37.10 | -0.06 | -0.16% | 368,800 |
| Sep 16, 2026 | 37.51 | 37.66 | 36.58 | 37.16 | -0.42 | -1.12% | 779,800 |
| Sep 15, 2026 | 37.38 | 37.67 | 37.30 | 37.58 | +0.23 | +0.62% | 490,300 |
| Sep 14, 2026 | 37.08 | 37.49 | 37.05 | 37.35 | +0.35 | +0.95% | 597,600 |
| Sep 11, 2026 | 37.29 | 37.39 | 36.75 | 37.00 | -0.09 | -0.24% | 340,700 |
| Sep 10, 2026 | 36.88 | 37.10 | 36.63 | 37.09 | +0.23 | +0.62% | 394,700 |
| Sep 9, 2026 | 36.93 | 37.11 | 36.63 | 36.86 | -0.21 | -0.57% | 420,900 |
| Sep 8, 2026 | 37.48 | 37.61 | 37.04 | 37.07 | -0.53 | -1.41% | 431,900 |
| Sep 4, 2026 | 37.35 | 37.73 | 37.35 | 37.60 | +0.19 | +0.51% | 347,500 |
| Sep 3, 2026 | 37.42 | 37.79 | 37.35 | 37.41 | +0.14 | +0.38% | 370,300 |
| Sep 2, 2026 | 36.54 | 37.44 | 36.54 | 37.27 | +0.79 | +2.17% | 475,000 |
| Sep 1, 2026 | 37.04 | 37.33 | 36.33 | 36.48 | -0.56 | -1.51% | 603,000 |
| Aug 31, 2026 | 37.29 | 37.40 | 36.99 | 37.04 | -0.39 | -1.04% | 416,700 |
| Aug 28, 2026 | 37.51 | 37.64 | 37.27 | 37.43 | +0.06 | +0.16% | 574,500 |
| Aug 27, 2026 | 37.27 | 37.45 | 36.99 | 37.37 | -0.16 | -0.43% | 490,500 |
| Aug 26, 2026 | 37.85 | 37.86 | 37.37 | 37.53 | -0.23 | -0.61% | 479,500 |
| Aug 25, 2026 | 37.75 | 37.79 | 37.56 | 37.76 | -0.06 | -0.16% | 546,000 |
| Aug 24, 2026 | 37.66 | 38.17 | 37.66 | 37.82 | +0.07 | +0.19% | 807,800 |
| Aug 21, 2026 | 37.65 | 37.80 | 37.37 | 37.75 | +0.26 | +0.69% | 726,600 |
| Aug 20, 2026 | 37.13 | 37.65 | 37.12 | 37.49 | +0.21 | +0.56% | 482,200 |
| Aug 19, 2026 | 37.68 | 37.77 | 37.19 | 37.28 | -0.35 | -0.93% | 691,300 |
| Aug 18, 2026 | 37.69 | 37.79 | 37.40 | 37.63 | +0.04 | +0.11% | 409,400 |
| Aug 17, 2026 | 37.66 | 37.89 | 37.53 | 37.59 | -0.23 | -0.61% | 453,400 |
| Aug 14, 2026 | 37.68 | 38.05 | 37.59 | 37.82 | -0.01 | -0.03% | 356,500 |
65 days, newest first. Daily bars as drawn on the TOWN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.