Towne Bank (TOWN) Historical Stock Data
29.38 ↑0.13 (0.44%)
As of August 8, 2022, 9:55am EST.
Historical Data
In the past 30 trading days, TOWN is up 0.31% a day on average. There have been 18 days where Towne Bank closed green and 12 days where TOWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 29.07 | 29.25 | ↑$0.18 (0.62%) | 29.05 | 29.43 | 112.83K |
| 2022-08-04 | 29.47 | 29.17 | ↓$0.30 (-1.02%) | 29.01 | 29.47 | 57.22K |
| 2022-08-03 | 29.21 | 29.40 | ↑$0.19 (0.65%) | 29.02 | 29.46 | 89.43K |
| 2022-08-02 | 29.48 | 29.14 | ↓$0.34 (-1.15%) | 29.12 | 29.51 | 93.62K |
| 2022-08-01 | 29.61 | 29.57 | ↓$0.04 (-0.14%) | 29.04 | 29.84 | 140.44K |
| 2022-07-29 | 29.22 | 29.87 | ↑$0.65 (2.22%) | 29.07 | 29.92 | 170.19K |
| 2022-07-28 | 29.18 | 29.37 | ↑$0.19 (0.65%) | 28.98 | 29.38 | 96.74K |
| 2022-07-27 | 29.01 | 29.23 | ↑$0.22 (0.76%) | 27.90 | 29.34 | 137.11K |
| 2022-07-26 | 28.58 | 28.94 | ↑$0.36 (1.26%) | 28.02 | 29.01 | 101.39K |
| 2022-07-25 | 28.47 | 28.68 | ↑$0.21 (0.74%) | 28.45 | 28.75 | 133.32K |
| 2022-07-22 | 28.42 | 28.25 | ↓$0.17 (-0.60%) | 28.04 | 28.60 | 112.28K |
| 2022-07-21 | 28.29 | 28.46 | ↑$0.17 (0.60%) | 28.12 | 28.50 | 84.73K |
| 2022-07-20 | 28.09 | 28.53 | ↑$0.44 (1.57%) | 28.07 | 28.59 | 106.32K |
| 2022-07-19 | 27.78 | 28.31 | ↑$0.53 (1.91%) | 27.74 | 28.50 | 156.43K |
| 2022-07-18 | 27.81 | 27.56 | ↓$0.25 (-0.90%) | 27.41 | 27.96 | 76.34K |
| 2022-07-15 | 27.31 | 27.53 | ↑$0.22 (0.81%) | 27.01 | 27.60 | 133.22K |
| 2022-07-14 | 26.89 | 26.71 | ↓$0.18 (-0.67%) | 26.18 | 26.92 | 109.62K |
| 2022-07-13 | 27.50 | 27.32 | ↓$0.18 (-0.65%) | 27.20 | 27.60 | 150.54K |
| 2022-07-12 | 27.40 | 27.66 | ↑$0.26 (0.95%) | 27.31 | 27.90 | 161.70K |
| 2022-07-11 | 27.42 | 27.48 | ↑$0.06 (0.22%) | 27.32 | 27.64 | 91.80K |
| 2022-07-08 | 27.79 | 27.57 | ↓$0.22 (-0.79%) | 27.43 | 27.95 | 111.89K |
| 2022-07-07 | 27.86 | 27.65 | ↓$0.21 (-0.75%) | 27.60 | 28.01 | 91.86K |
| 2022-07-06 | 27.58 | 27.65 | ↑$0.07 (0.25%) | 27.40 | 27.80 | 89.11K |
| 2022-07-05 | 27.32 | 27.80 | ↑$0.48 (1.76%) | 26.88 | 27.85 | 214.05K |
| 2022-07-01 | 26.95 | 27.78 | ↑$0.83 (3.08%) | 26.95 | 27.85 | 153.86K |
| 2022-06-30 | 26.78 | 27.15 | ↑$0.37 (1.38%) | 26.64 | 27.30 | 165.52K |
| 2022-06-29 | 27.59 | 27.16 | ↓$0.43 (-1.56%) | 26.88 | 27.59 | 246.13K |
| 2022-06-28 | 28.33 | 27.81 | ↓$0.52 (-1.84%) | 27.80 | 28.48 | 122.80K |
| 2022-06-27 | 28.47 | 28.09 | ↓$0.38 (-1.33%) | 28.01 | 28.65 | 218.97K |
| 2022-06-24 | 27.93 | 28.27 | ↑$0.34 (1.22%) | 27.93 | 28.45 | 315.86K |
Create an account or log in to view more rows.
$TOWN Tendie tickets on discount today!!!
$TOWN the redness has arrived
$TOWN LFFGG
$TOWN it can go lower
$TOWN green shoots
$TOWN Rug pull soon?
$TOWN Bearish..
$TOWN to the moon!
$TOWN had to buy calls
$TOWN why is this not moving lol