TOWN | Towne Bank | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Towne Bank (TOWN)

NASDAQ

$36.03$0.00 (0.00%)

Price as of Oct 02, 2026 7:30 PM EDT

N/A
Market Cap
10.16%
1-Year Change
Banks - Regional
Industry

1 Month
-2.58%

Low Price$35.65

High Price$37.31
3 Months
-0.39%

Low Price$35.16

High Price$38.46
1 Year
+10.16%

Low Price$30.42

High Price$38.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	36.10	36.48	35.89	36.03	+0.45%	553,451
10/01/2026	35.53	35.90	35.07	35.87	+0.62%	525,281
09/30/2026	35.88	36.10	35.41	35.65	-0.47%	642,433
09/29/2026	36.10	36.29	35.59	35.82	-0.75%	582,447
09/28/2026	36.31	36.39	36.02	36.09	-0.74%	541,725
09/25/2026	36.21	36.54	36.17	36.36	+0.66%	413,505
09/25/2026	$0.28 Dividend
09/24/2026	35.96	36.19	35.65	36.12	+0.91%	466,841
09/23/2026	35.95	36.15	35.78	35.79	-0.80%	377,771
09/22/2026	36.61	36.88	36.07	36.08	-0.93%	559,730
09/21/2026	36.79	37.13	36.39	36.42	-1.02%	612,771
09/18/2026	36.64	36.99	36.20	36.79	-0.05%	875,319
09/17/2026	37.10	37.17	36.72	36.81	-0.16%	368,772
09/16/2026	37.22	37.37	36.30	36.87	-1.12%	779,771
09/15/2026	37.09	37.38	37.01	37.29	+0.62%	490,319
09/14/2026	36.79	37.20	36.77	37.06	+0.95%	597,604
09/11/2026	37.00	37.10	36.47	36.72	-0.24%	340,732
09/10/2026	36.60	36.81	36.35	36.80	+0.62%	394,681
09/09/2026	36.65	36.82	36.35	36.58	-0.57%	420,856
09/08/2026	37.19	37.32	36.76	36.78	-1.40%	431,921
09/04/2026	37.06	37.44	37.06	37.31	+0.49%	347,499
09/03/2026	37.13	37.49	37.06	37.12	+0.38%	370,351
09/02/2026	36.26	37.15	36.26	36.98	+2.17%	475,005
09/01/2026	36.76	37.04	36.05	36.20	-1.51%	603,049
08/31/2026	37.00	37.11	36.71	36.76	-1.04%	416,900
08/28/2026	37.22	37.35	36.98	37.14	+0.16%	574,546
08/27/2026	36.98	37.16	36.71	37.08	-0.43%	490,487
08/26/2026	37.56	37.57	37.08	37.24	-0.61%	479,500
08/25/2026	37.46	37.50	37.27	37.47	-0.16%	545,968
08/24/2026	37.37	37.87	37.37	37.53	+0.19%	807,754
08/21/2026	37.36	37.51	37.08	37.46	+0.69%	726,566
08/20/2026	36.84	37.36	36.83	37.20	+0.56%	482,199
08/19/2026	37.39	37.48	36.90	36.99	-0.93%	691,253
08/18/2026	37.40	37.50	37.11	37.34	+0.11%	409,258
08/17/2026	37.37	37.60	37.25	37.30	-0.61%	453,430
08/14/2026	37.39	37.76	37.30	37.53	-0.03%	356,545
08/13/2026	37.69	37.78	37.42	37.54	+0.16%	438,367
08/12/2026	37.15	37.58	37.11	37.48	+0.88%	459,818
08/11/2026	37.01	37.32	36.87	37.15	+0.56%	431,203
08/10/2026	36.91	37.18	36.69	36.94	-0.61%	448,739
08/07/2026	37.36	37.40	37.06	37.17	-0.72%	468,448
08/06/2026	38.38	38.38	37.40	37.44	-1.59%	536,989
08/05/2026	38.55	38.55	37.90	38.05	-0.75%	481,705
08/04/2026	37.91	38.53	37.64	38.33	+1.28%	1,242,925
08/03/2026	37.82	38.16	37.62	37.85	+0.61%	853,521
07/31/2026	37.92	37.98	37.50	37.62	-0.79%	631,036
07/30/2026	38.44	38.68	37.89	37.92	-1.42%	558,272
07/29/2026	38.00	38.72	38.00	38.46	+0.32%	662,608
07/28/2026	37.70	38.39	37.69	38.34	+2.26%	646,607
07/27/2026	36.71	37.61	36.37	37.49	+3.08%	1,009,243
07/24/2026	35.76	36.43	35.74	36.37	+1.95%	650,450
07/23/2026	34.56	35.75	34.56	35.67	-0.39%	848,396
07/22/2026	36.07	36.10	35.71	35.81	-0.69%	709,356
07/22/2026	$0.78 Earnings
07/21/2026	35.99	36.31	35.65	36.06	-0.19%	559,879
07/20/2026	36.60	36.90	36.02	36.13	-0.42%	568,357
07/17/2026	36.57	36.77	35.99	36.28	-1.15%	815,822
07/16/2026	36.10	36.78	35.94	36.71	+2.47%	1,219,925
07/15/2026	35.39	36.16	35.39	35.82	+0.95%	630,539
07/14/2026	35.50	35.80	35.20	35.48	-0.25%	571,978
07/13/2026	35.43	35.80	35.43	35.57	+0.14%	415,252
07/10/2026	35.30	35.62	35.16	35.52	+0.65%	499,778
07/09/2026	35.17	35.66	35.01	35.30	+0.40%	1,159,316
07/08/2026	35.68	35.81	35.02	35.16	-1.75%	612,043
07/07/2026	36.21	36.37	35.77	35.78	-0.66%	549,845
07/06/2026	36.05	36.37	35.86	36.02	-0.41%	697,411
07/02/2026	36.53	36.67	35.81	36.17	-0.65%	509,826
07/01/2026	36.07	36.80	35.95	36.41	+1.24%	770,708
06/30/2026	35.97	36.09	35.67	35.96	-0.06%	523,497
06/29/2026	35.81	36.13	35.56	35.98	-0.28%	680,163
06/26/2026	35.79	36.33	35.50	36.08	+1.42%	2,435,348
06/26/2026	$0.28 Dividend
06/25/2026	35.27	35.79	35.27	35.57	+0.42%	466,854
06/24/2026	34.99	35.53	34.75	35.43	+1.24%	550,103
06/23/2026	34.60	35.06	34.59	34.99	+1.54%	457,698
06/22/2026	34.15	34.64	34.07	34.46	+0.84%	516,226
06/18/2026	34.34	34.53	34.00	34.18	+0.61%	1,584,471
06/17/2026	34.41	34.90	33.62	33.97	-1.77%	669,121
06/16/2026	34.79	35.20	34.33	34.58	+0.09%	557,515
06/15/2026	35.45	35.52	34.45	34.55	-1.63%	478,061
06/12/2026	34.81	35.22	34.81	35.12	+1.48%	493,111
06/11/2026	34.62	35.05	34.37	34.61	+0.31%	464,386
06/10/2026	34.23	34.65	34.23	34.50	+1.15%	552,941
06/09/2026	33.85	34.57	33.81	34.11	+1.58%	493,231
06/08/2026	33.62	34.04	33.58	33.58	-0.12%	447,097
06/05/2026	33.44	33.86	33.39	33.61	+0.53%	793,846
06/04/2026	33.03	33.55	33.03	33.44	+2.41%	496,433
06/03/2026	33.07	33.12	32.59	32.65	-1.98%	481,822
06/02/2026	32.79	33.44	32.74	33.31	+1.14%	423,711
06/01/2026	33.29	33.48	32.73	32.94	-1.82%	488,406
05/29/2026	33.47	33.73	33.44	33.55	+0.24%	586,367
05/28/2026	33.29	33.77	32.91	33.47	-0.15%	546,007
05/27/2026	34.11	34.32	33.48	33.52	-1.56%	672,211
05/26/2026	34.32	34.47	33.90	34.05	-0.14%	734,638
05/22/2026	34.13	34.31	33.97	34.10	+0.12%	484,278
05/21/2026	34.07	34.26	33.66	34.06	-0.06%	558,378
05/20/2026	33.60	34.29	33.34	34.08	+1.53%	677,221
05/19/2026	33.65	33.83	33.31	33.57	-0.41%	501,715
05/18/2026	33.16	33.82	33.16	33.70	+1.63%	369,973
05/15/2026	33.56	33.87	32.89	33.16	-1.32%	535,030