TOWN | Towne Bank | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Towne Bank (TOWN)

NASDAQ

$37.01+$0.005 (+0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

N/A
Market Cap
8.51%
1-Year Change
Banks - Regional
Industry

1 Month
-1.18%

Low Price$36.48

High Price$37.83
3 Months
+6.09%

Low Price$34.23

High Price$38.76
1 Year
+8.51%

Low Price$30.65

High Price$38.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	37.29	37.39	36.75	37.00	-0.24%	340,732
09/10/2026	36.88	37.10	36.63	37.09	+0.62%	394,681
09/09/2026	36.93	37.11	36.63	36.86	-0.57%	420,856
09/08/2026	37.48	37.61	37.04	37.07	-1.40%	431,921
09/04/2026	37.35	37.73	37.35	37.60	+0.49%	347,499
09/03/2026	37.42	37.79	37.35	37.41	+0.38%	370,351
09/02/2026	36.54	37.44	36.54	37.27	+2.17%	475,005
09/01/2026	37.04	37.33	36.33	36.48	-1.51%	603,049
08/31/2026	37.29	37.40	36.99	37.04	-1.04%	416,900
08/28/2026	37.51	37.64	37.27	37.43	+0.16%	574,546
08/27/2026	37.27	37.45	36.99	37.37	-0.43%	490,487
08/26/2026	37.85	37.86	37.37	37.53	-0.61%	479,500
08/25/2026	37.75	37.79	37.56	37.76	-0.16%	545,968
08/24/2026	37.66	38.17	37.66	37.82	+0.19%	807,754
08/21/2026	37.65	37.80	37.37	37.75	+0.69%	726,566
08/20/2026	37.13	37.65	37.12	37.49	+0.56%	482,199
08/19/2026	37.68	37.77	37.19	37.28	-0.93%	691,253
08/18/2026	37.69	37.79	37.40	37.63	+0.11%	409,258
08/17/2026	37.66	37.89	37.53	37.59	-0.61%	453,430
08/14/2026	37.68	38.05	37.59	37.82	-0.03%	356,545
08/13/2026	37.98	38.07	37.71	37.83	+0.16%	438,367
08/12/2026	37.44	37.87	37.40	37.77	+0.88%	459,818
08/11/2026	37.30	37.61	37.16	37.44	+0.56%	431,203
08/10/2026	37.20	37.47	36.98	37.23	-0.61%	448,739
08/07/2026	37.65	37.69	37.35	37.46	-0.72%	468,448
08/06/2026	38.68	38.68	37.69	37.73	-1.59%	536,989
08/05/2026	38.85	38.85	38.19	38.34	-0.75%	481,705
08/04/2026	38.20	38.83	37.94	38.63	+1.28%	1,242,925
08/03/2026	38.11	38.46	37.91	38.14	+0.61%	853,521
07/31/2026	38.21	38.28	37.80	37.91	-0.79%	631,036
07/30/2026	38.74	38.98	38.18	38.21	-1.42%	558,272
07/29/2026	38.29	39.03	38.29	38.76	+0.32%	662,608
07/28/2026	37.99	38.69	37.98	38.64	+2.26%	646,607
07/27/2026	36.99	37.90	36.65	37.78	+3.08%	1,009,243
07/24/2026	36.04	36.71	36.02	36.65	+1.95%	650,450
07/23/2026	34.83	36.03	34.83	35.95	-0.39%	848,396
07/22/2026	36.35	36.38	35.99	36.09	-0.69%	709,356
07/22/2026	$0.78 Earnings
07/21/2026	36.27	36.59	35.93	36.34	-0.19%	559,879
07/20/2026	36.88	37.19	36.30	36.41	-0.42%	568,357
07/17/2026	36.85	37.06	36.27	36.57	-1.15%	815,822
07/16/2026	36.38	37.07	36.22	36.99	+2.47%	1,219,925
07/15/2026	35.66	36.44	35.66	36.10	+0.95%	630,539
07/14/2026	35.78	36.08	35.47	35.76	-0.25%	571,978
07/13/2026	35.70	36.08	35.70	35.85	+0.14%	415,252
07/10/2026	35.57	35.90	35.44	35.80	+0.65%	499,778
07/09/2026	35.44	35.94	35.28	35.57	+0.40%	1,159,316
07/08/2026	35.96	36.09	35.29	35.43	-1.75%	612,043
07/07/2026	36.49	36.65	36.05	36.06	-0.66%	549,845
07/06/2026	36.33	36.65	36.14	36.30	-0.41%	697,411
07/02/2026	36.81	36.95	36.09	36.45	-0.65%	509,826
07/01/2026	36.35	37.09	36.23	36.69	+1.24%	770,708
06/30/2026	36.25	36.37	35.95	36.24	-0.06%	523,497
06/29/2026	36.09	36.41	35.84	36.26	-0.28%	680,163
06/26/2026	36.07	36.61	35.78	36.36	+1.42%	2,435,348
06/26/2026	$0.28 Dividend
06/25/2026	35.54	36.06	35.54	35.85	+0.42%	466,854
06/24/2026	35.26	35.81	35.02	35.70	+1.24%	550,103
06/23/2026	34.87	35.33	34.86	35.26	+1.54%	457,698
06/22/2026	34.41	34.91	34.33	34.73	+0.84%	516,226
06/18/2026	34.61	34.79	34.26	34.44	+0.61%	1,584,471
06/17/2026	34.68	35.18	33.89	34.23	-1.77%	669,121
06/16/2026	35.06	35.47	34.60	34.85	+0.09%	557,515
06/15/2026	35.72	35.79	34.72	34.82	-1.63%	478,061
06/12/2026	35.08	35.49	35.08	35.39	+1.48%	493,111
06/11/2026	34.89	35.32	34.64	34.88	+0.31%	464,386
06/10/2026	34.49	34.92	34.49	34.77	+1.15%	552,941
06/09/2026	34.11	34.84	34.07	34.37	+1.58%	493,231
06/08/2026	33.89	34.30	33.84	33.84	-0.12%	447,097
06/05/2026	33.70	34.12	33.65	33.88	+0.53%	793,846
06/04/2026	33.29	33.81	33.29	33.70	+2.41%	496,433
06/03/2026	33.33	33.38	32.84	32.90	-1.98%	481,822
06/02/2026	33.04	33.70	32.99	33.57	+1.14%	423,711
06/01/2026	33.55	33.74	32.98	33.19	-1.82%	488,406
05/29/2026	33.73	33.99	33.70	33.81	+0.24%	586,367
05/28/2026	33.55	34.03	33.16	33.73	-0.15%	546,007
05/27/2026	34.37	34.59	33.74	33.78	-1.56%	672,211
05/26/2026	34.59	34.74	34.16	34.31	-0.14%	734,638
05/22/2026	34.39	34.58	34.23	34.36	+0.12%	484,278
05/21/2026	34.33	34.53	33.93	34.32	-0.06%	558,378
05/20/2026	33.87	34.55	33.60	34.34	+1.53%	677,221
05/19/2026	33.92	34.09	33.57	33.83	-0.41%	501,715
05/18/2026	33.42	34.08	33.42	33.96	+1.63%	369,973
05/15/2026	33.82	34.13	33.14	33.42	-1.32%	535,030
05/14/2026	34.04	34.38	33.78	33.87	+0.21%	528,855
05/13/2026	33.89	34.15	33.71	33.80	-0.44%	501,174
05/12/2026	34.30	34.30	33.60	33.94	-1.04%	1,077,680
05/11/2026	34.77	34.87	34.12	34.30	-1.20%	621,085
05/08/2026	34.56	34.80	34.42	34.72	+0.46%	352,550
05/07/2026	34.65	34.87	34.38	34.56	+0.20%	399,524
05/06/2026	34.32	34.80	34.22	34.49	-0.60%	521,942
05/05/2026	34.43	34.95	34.04	34.70	+1.22%	288,362
05/04/2026	34.48	34.92	34.20	34.28	-1.37%	461,185
05/04/2026	$0.70 Dividend
05/01/2026	34.66	35.02	34.22	34.76	+0.48%	351,101
04/30/2026	33.84	34.75	33.62	34.59	+1.80%	390,789
04/29/2026	34.71	35.11	33.89	33.98	-2.81%	502,648
04/28/2026	35.00	35.23	34.81	34.96	+0.50%	552,903
04/27/2026	34.40	35.08	34.40	34.79	+1.59%	446,515
04/24/2026	34.17	35.44	34.15	34.24	-0.06%	588,410