Towne Bank (TOWN) Historical Stock Data
34.02 ↓0.21 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOWN is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 34.31 | 34.02 | ↓$0.29 (-0.85%) | 33.88 | 34.45 | 238.49K |
| 2025-12-23 | 34.63 | 34.23 | ↓$0.40 (-1.16%) | 34.23 | 34.78 | 360.53K |
| 2025-12-22 | 34.93 | 34.65 | ↓$0.28 (-0.80%) | 34.62 | 35.29 | 404.75K |
| 2025-12-19 | 35.77 | 34.93 | ↓$0.84 (-2.35%) | 34.71 | 35.93 | 683.35K |
| 2025-12-18 | 35.71 | 35.87 | ↑$0.16 (0.45%) | 35.54 | 36.15 | 399.50K |
| 2025-12-17 | 35.38 | 35.62 | ↑$0.24 (0.68%) | 35.38 | 35.88 | 729.52K |
| 2025-12-16 | 35.62 | 35.49 | ↓$0.13 (-0.36%) | 35.27 | 35.65 | 369.43K |
| 2025-12-15 | 35.66 | 35.52 | ↓$0.14 (-0.39%) | 35.26 | 35.70 | 402.02K |
| 2025-12-12 | 35.50 | 35.48 | ↓$0.02 (-0.06%) | 35.22 | 35.60 | 363.73K |
| 2025-12-11 | 35.30 | 35.39 | ↑$0.09 (0.25%) | 35.14 | 35.68 | 348K |
| 2025-12-10 | 34.45 | 35.26 | ↑$0.81 (2.35%) | 34.40 | 35.48 | 562.62K |
| 2025-12-09 | 34.41 | 34.39 | ↓$0.02 (-0.06%) | 34.28 | 34.79 | 261.83K |
| 2025-12-08 | 34.23 | 34.32 | ↑$0.09 (0.26%) | 34.13 | 34.53 | 338.54K |
| 2025-12-05 | 34.27 | 34.03 | ↓$0.24 (-0.70%) | 33.95 | 34.43 | 277.75K |
| 2025-12-04 | 33.99 | 34.25 | ↑$0.26 (0.76%) | 33.90 | 34.58 | 371.37K |
| 2025-12-03 | 33.77 | 34.05 | ↑$0.28 (0.83%) | 33.62 | 34.14 | 388.07K |
| 2025-12-02 | 34.00 | 33.65 | ↓$0.35 (-1.03%) | 33.58 | 34.10 | 300.26K |
| 2025-12-01 | 33.33 | 33.91 | ↑$0.58 (1.74%) | 33.33 | 34.15 | 278.48K |
| 2025-11-28 | 33.66 | 33.55 | ↓$0.11 (-0.33%) | 33.39 | 33.78 | 143.06K |
| 2025-11-26 | 33.78 | 33.66 | ↓$0.12 (-0.36%) | 33.50 | 33.86 | 273.85K |
| 2025-11-25 | 33.04 | 33.80 | ↑$0.76 (2.30%) | 33.04 | 34.06 | 332.75K |
| 2025-11-24 | 32.94 | 32.87 | ↓$0.07 (-0.21%) | 32.65 | 33.15 | 360.19K |
| 2025-11-21 | 32.38 | 33.09 | ↑$0.71 (2.19%) | 32.38 | 33.46 | 452.87K |
| 2025-11-20 | 32.61 | 32.33 | ↓$0.28 (-0.86%) | 32.12 | 32.98 | 231.81K |
| 2025-11-19 | 32.12 | 32.29 | ↑$0.17 (0.53%) | 31.97 | 32.37 | 226.62K |
| 2025-11-18 | 31.99 | 32.12 | ↑$0.13 (0.41%) | 31.99 | 32.60 | 247.22K |
| 2025-11-17 | 33.22 | 32.02 | ↓$1.20 (-3.61%) | 31.91 | 33.23 | 238.84K |
| 2025-11-14 | 33.04 | 33.22 | ↑$0.18 (0.54%) | 32.61 | 33.30 | 317.20K |
| 2025-11-13 | 33.32 | 33.09 | ↓$0.23 (-0.69%) | 32.94 | 33.59 | 175.21K |
| 2025-11-12 | 33.32 | 33.39 | ↑$0.07 (0.21%) | 33.32 | 33.68 | 146.58K |
Create an account or log in to view more rows.
$TOWN I'll say it again slowwwllyyyy! Better stocks to short by far
$TOWN headed back to all time highs shortly
$TOWN how long until we take off?
$TOWN coming now
$TOWN in it to win it
$TOWN HERE WE GO
$TOWN I'm friggin bored. Just give us our money already
$TOWN Going up
$TOWN I blocked some bears and I liked it!
$TOWN over a thousand shares in now