Towne Bank (TOWN) Historical Stock Data
26.98 ↑0.81 (3.10%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TOWN is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 25.89 | 26.17 | ↑$0.28 (1.08%) | 25.77 | 26.26 | 238.28K |
| 2024-04-17 | 26.02 | 25.83 | ↓$0.19 (-0.73%) | 25.80 | 26.16 | 231.83K |
| 2024-04-16 | 26.11 | 25.86 | ↓$0.25 (-0.96%) | 25.72 | 26.11 | 183.51K |
| 2024-04-15 | 26.37 | 26.20 | ↓$0.17 (-0.64%) | 25.98 | 26.63 | 235.26K |
| 2024-04-12 | 26.36 | 26.40 | ↑$0.04 (0.15%) | 26.23 | 26.51 | 239.44K |
| 2024-04-11 | 26.29 | 26.45 | ↑$0.16 (0.61%) | 26.09 | 26.54 | 269.66K |
| 2024-04-10 | 26.89 | 26.34 | ↓$0.55 (-2.05%) | 25.92 | 26.89 | 293.95K |
| 2024-04-09 | 27.68 | 27.52 | ↓$0.16 (-0.58%) | 27.46 | 27.82 | 164.06K |
| 2024-04-08 | 27.27 | 27.66 | ↑$0.39 (1.43%) | 27.27 | 27.70 | 190.73K |
| 2024-04-05 | 27.02 | 27.22 | ↑$0.20 (0.74%) | 27.00 | 27.39 | 196.13K |
| 2024-04-04 | 27.41 | 27.16 | ↓$0.25 (-0.91%) | 27.13 | 27.70 | 388.31K |
| 2024-04-03 | 26.75 | 27.11 | ↑$0.36 (1.35%) | 26.75 | 27.28 | 257.02K |
| 2024-04-02 | 27.18 | 26.99 | ↓$0.19 (-0.70%) | 26.81 | 27.60 | 248.60K |
| 2024-04-01 | 27.97 | 27.54 | ↓$0.43 (-1.54%) | 27.09 | 28.06 | 313.69K |
| 2024-03-28 | 27.70 | 28.06 | ↑$0.36 (1.30%) | 27.42 | 28.20 | 422.82K |
| 2024-03-27 | 27.04 | 27.77 | ↑$0.73 (2.70%) | 27.04 | 27.79 | 218.45K |
| 2024-03-26 | 27.12 | 27.10 | ↓$0.02 (-0.07%) | 26.97 | 27.40 | 307.14K |
| 2024-03-25 | 27.41 | 27.03 | ↓$0.38 (-1.39%) | 27.02 | 27.74 | 206.19K |
| 2024-03-22 | 27.73 | 27.37 | ↓$0.36 (-1.30%) | 27.29 | 27.73 | 259.74K |
| 2024-03-21 | 27.33 | 27.70 | ↑$0.37 (1.35%) | 27.23 | 27.74 | 268.38K |
| 2024-03-20 | 26.16 | 27.12 | ↑$0.96 (3.67%) | 26.10 | 27.38 | 418.78K |
| 2024-03-19 | 26.04 | 26.24 | ↑$0.20 (0.77%) | 26.00 | 26.53 | 224.09K |
| 2024-03-18 | 26.46 | 26.09 | ↓$0.37 (-1.40%) | 26.07 | 26.58 | 262.62K |
| 2024-03-15 | 25.83 | 26.57 | ↑$0.74 (2.86%) | 25.72 | 26.60 | 666.76K |
| 2024-03-14 | 26.59 | 25.95 | ↓$0.64 (-2.41%) | 25.77 | 26.67 | 300.08K |
| 2024-03-13 | 26.82 | 26.70 | ↓$0.12 (-0.45%) | 26.55 | 27.20 | 259.42K |
| 2024-03-12 | 27.19 | 26.95 | ↓$0.24 (-0.88%) | 26.75 | 27.19 | 206.38K |
| 2024-03-11 | 27.41 | 27.28 | ↓$0.13 (-0.47%) | 27.17 | 27.69 | 162.02K |
| 2024-03-08 | 27.97 | 27.54 | ↓$0.43 (-1.54%) | 27.49 | 28.00 | 206.46K |
| 2024-03-07 | 27.71 | 27.50 | ↓$0.21 (-0.76%) | 27.35 | 27.97 | 306.82K |
Create an account or log in to view more rows.
$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.
$TOWN Burn burn burn
$TOWN Yolo
$TOWN we had no volume for days before the last big rip
$TOWN gets me every time lol
$TOWN my hands are made out of diamonds
$TOWN Buying again tomorrow.
$TOWN let’s go down baby 😉
$TOWN buying!