TOWN
Towne Bank (TOWN)
NASDAQ
$38.02+$0.11 (+0.28%)
Price as of Aug 03, 2026 6:19 AM EDT
  • N/A
    Market Cap
  • 15.70%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.61%
    Low Price$35.43
    High Price$38.76
  • 3 Months
    +9.59%
    Low Price$32.90
    High Price$38.76
  • 1 Year
    +15.70%
    Low Price$30.65
    High Price$38.76
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
33.43
34.99
33.22
34.26
-0.65%
631,552
04/22/2026
34.78
35.09
34.47
34.49
-0.56%
323,174
04/22/2026
$0.74 Earnings
04/21/2026
35.11
35.24
34.66
34.68
-1.30%
397,904
04/20/2026
35.09
35.59
35.09
35.14
-0.52%
330,655
04/17/2026
34.82
35.79
34.75
35.32
+2.74%
503,964
04/16/2026
34.33
34.58
33.76
34.38
-0.17%
360,096
04/15/2026
34.61
34.61
34.19
34.44
-0.62%
266,296
04/14/2026
34.75
34.85
34.31
34.65
-0.28%
268,918
04/13/2026
34.62
35.05
34.25
34.75
-0.36%
313,602
04/10/2026
35.03
35.26
34.77
34.88
-0.77%
373,333
04/09/2026
34.03
35.23
33.94
35.15
+2.76%
429,733
04/08/2026
33.81
34.27
33.81
34.20
+3.29%
569,638
04/07/2026
33.33
33.60
33.06
33.11
-1.28%
505,505
04/06/2026
32.92
33.70
32.88
33.54
+1.71%
530,344
04/02/2026
33.02
33.17
32.54
32.98
-0.15%
411,872
04/01/2026
32.90
33.38
32.82
33.03
+0.83%
316,429
03/31/2026
32.57
33.01
32.36
32.75
+1.54%
720,409
03/31/2026
$0.27 Dividend
03/30/2026
32.14
32.36
31.95
32.26
+0.81%
500,048
03/27/2026
32.14
32.31
31.89
32.00
-0.72%
404,661
03/26/2026
31.97
32.28
31.94
32.23
+0.33%
329,581
03/25/2026
32.33
32.48
31.91
32.12
-0.09%
395,966
03/24/2026
31.74
32.36
31.69
32.15
+0.42%
558,027
03/23/2026
32.05
32.46
31.90
32.02
+2.09%
819,125
03/20/2026
31.51
31.69
31.11
31.36
-0.46%
3,382,709
03/19/2026
31.11
31.81
31.04
31.51
+0.74%
621,616
03/18/2026
31.68
31.95
31.17
31.27
-1.58%
753,270
03/17/2026
32.14
32.33
31.68
31.78
-0.66%
459,564