TOWN
Towne Bank (TOWN)
NASDAQ
$35.41+$0.41 (+1.17%)
Price as of Jun 23, 2026 2:49 PM EDT
  • N/A
    Market Cap
  • 8.59%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.07%
    Low Price$33.16
    High Price$35.67
  • 3 Months
    +10.74%
    Low Price$33.16
    High Price$36.31
  • 1 Year
    +8.59%
    Low Price$32.02
    High Price$37.65
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
34.68
35.18
34.60
35.00
+0.84%
516,226
06/18/2026
34.88
35.07
34.53
34.71
+0.61%
1,584,471
06/17/2026
34.95
35.45
34.15
34.50
-1.77%
669,121
06/16/2026
35.33
35.75
34.87
35.12
+0.09%
557,515
06/15/2026
36.00
36.07
34.99
35.09
-1.63%
478,061
06/12/2026
35.35
35.77
35.35
35.67
+1.48%
493,111
06/11/2026
35.16
35.60
34.91
35.15
+0.31%
464,386
06/10/2026
34.76
35.19
34.76
35.04
+1.15%
552,941
06/09/2026
34.38
35.11
34.34
34.64
+1.58%
493,231
06/08/2026
34.15
34.57
34.10
34.10
-0.12%
447,097
06/05/2026
33.96
34.39
33.91
34.14
+0.53%
793,846
06/04/2026
33.55
34.07
33.55
33.96
+2.41%
496,433
06/03/2026
33.59
33.64
33.10
33.16
-1.98%
481,822
06/02/2026
33.30
33.97
33.25
33.83
+1.14%
423,711
06/01/2026
33.81
34.01
33.24
33.45
-1.82%
488,406
05/29/2026
33.99
34.26
33.96
34.07
+0.24%
586,367
05/28/2026
33.81
34.30
33.42
33.99
-0.15%
546,007
05/27/2026
34.64
34.86
34.00
34.04
-1.56%
672,211
05/26/2026
34.86
35.01
34.43
34.58
-0.14%
734,638
05/22/2026
34.66
34.85
34.50
34.63
+0.12%
484,278
05/21/2026
34.60
34.80
34.19
34.59
-0.06%
558,378
05/20/2026
34.13
34.82
33.86
34.61
+1.53%
677,221
05/19/2026
34.18
34.36
33.83
34.09
-0.41%
501,715
05/18/2026
33.68
34.35
33.68
34.23
+1.63%
369,973
05/15/2026
34.08
34.40
33.40
33.68
-1.32%
535,030
05/14/2026
34.31
34.65
34.04
34.13
+0.21%
528,855
05/13/2026
34.15
34.42
33.97
34.06
-0.44%
501,174
05/12/2026
34.57
34.57
33.86
34.21
-1.04%
1,077,680
05/11/2026
35.04
35.14
34.39
34.57
-1.20%
621,085
05/08/2026
34.83
35.07
34.69
34.99
+0.46%
352,550
05/07/2026
34.92
35.14
34.65
34.83
+0.20%
399,524
05/06/2026
34.59
35.07
34.49
34.76
-0.60%
521,942
05/05/2026
34.70
35.22
34.31
34.97
+1.22%
288,362
05/04/2026
34.75
35.19
34.47
34.55
-1.37%
461,185
05/04/2026
$0.70 Dividend
05/01/2026
34.93
35.29
34.49
35.03
+0.48%
351,101
04/30/2026
34.11
35.02
33.88
34.86
+1.80%
390,789
04/29/2026
34.98
35.38
34.16
34.25
-2.81%
502,648
04/28/2026
35.28
35.50
35.08
35.24
+0.50%
552,903
04/27/2026
34.67
35.36
34.67
35.06
+1.59%
446,515
04/24/2026
34.44
35.72
34.41
34.51
-0.06%
588,410
04/23/2026
33.69
35.27
33.48
34.53
-0.65%
631,552
04/22/2026
35.05
35.37
34.74
34.76
-0.56%
323,174
04/22/2026
$0.74 Earnings
04/21/2026
35.38
35.51
34.93
34.95
-1.30%
397,904
04/20/2026
35.36
35.86
35.36
35.41
-0.52%
330,655
04/17/2026
35.09
36.07
35.02
35.60
+2.74%
503,964
04/16/2026
34.60
34.85
34.03
34.65
-0.17%
360,096
04/15/2026
34.88
34.88
34.46
34.71
-0.62%
266,296
04/14/2026
35.02
35.12
34.58
34.92
-0.28%
268,918
04/13/2026
34.89
35.32
34.52
35.02
-0.36%
313,602
04/10/2026
35.30
35.54
35.04
35.15
-0.77%
373,333
04/09/2026
34.29
35.50
34.21
35.42
+2.76%
429,733
04/08/2026
34.08
34.53
34.08
34.47
+3.29%
569,638
04/07/2026
33.59
33.86
33.31
33.37
-1.28%
505,505
04/06/2026
33.18
33.96
33.14
33.80
+1.71%
530,344
04/02/2026
33.28
33.43
32.79
33.24
-0.15%
411,872
04/01/2026
33.16
33.64
33.08
33.28
+0.83%
316,429
03/31/2026
32.82
33.27
32.61
33.01
+1.54%
720,409
03/31/2026
$0.27 Dividend
03/30/2026
32.39
32.61
32.20
32.51
+0.81%
500,048
03/27/2026
32.39
32.56
32.14
32.25
-0.72%
404,661
03/26/2026
32.22
32.53
32.19
32.48
+0.33%
329,581
03/25/2026
32.58
32.73
32.16
32.37
-0.09%
395,966
03/24/2026
31.99
32.62
31.94
32.40
+0.42%
558,027
03/23/2026
32.30
32.71
32.15
32.27
+2.09%
819,125
03/20/2026
31.75
31.94
31.35
31.61
-0.46%
3,382,709
03/19/2026
31.35
32.06
31.29
31.75
+0.74%
621,616
03/18/2026
31.93
32.20
31.41
31.52
-1.58%
753,270
03/17/2026
32.39
32.58
31.93
32.02
-0.66%
459,564
03/16/2026
32.29
32.58
32.16
32.24
+0.48%
353,685
03/13/2026
32.30
32.73
31.70
32.08
+0.15%
399,570
03/12/2026
31.77
32.57
31.51
32.03
-0.54%
486,692
03/11/2026
32.32
32.70
31.94
32.21
-1.31%
366,238
03/10/2026
32.10
33.23
31.77
32.64
+1.02%
722,391
03/09/2026
32.05
32.42
31.19
32.31
-0.27%
543,820
03/06/2026
32.14
32.49
31.56
32.39
-1.27%
509,288
03/05/2026
33.00
33.15
32.56
32.81
-1.03%
408,873
03/04/2026
33.55
33.60
33.09
33.15
-0.84%
458,741
03/03/2026
33.05
33.58
32.68
33.43
-0.58%
306,289
03/02/2026
33.05
33.96
32.49
33.63
+0.93%
571,935
02/27/2026
33.96
34.32
33.15
33.32
-3.27%
481,757
02/26/2026
34.31
35.07
34.01
34.45
+1.03%
334,829
02/25/2026
33.74
34.22
33.51
34.10
+1.68%
328,882
02/24/2026
33.55
33.73
33.21
33.53
-0.09%
273,394
02/23/2026
35.03
35.49
33.32
33.56
-4.03%
336,650
02/20/2026
34.82
35.15
34.49
34.97
+0.50%
266,982
02/19/2026
34.67
34.84
34.42
34.80
-0.25%
248,837
02/18/2026
35.49
35.70
34.76
34.88
-1.73%
576,769
02/17/2026
35.37
35.64
34.97
35.50
+0.80%
356,847
02/13/2026
34.89
35.48
34.47
35.21
+0.70%
358,247
02/12/2026
35.09
35.17
33.99
34.97
+0.64%
550,197
02/11/2026
35.72
36.05
34.62
34.75
-2.38%
348,530
02/10/2026
35.83
36.13
35.39
35.59
-1.05%
1,028,238
02/09/2026
36.51
36.82
35.92
35.97
-1.75%
569,557
02/06/2026
36.17
36.75
36.17
36.61
+1.51%
576,675
02/05/2026
36.24
36.62
35.72
36.07
-0.38%
431,207
02/04/2026
35.61
36.65
35.61
36.21
+2.25%
606,385
02/03/2026
34.72
35.69
34.69
35.41
+2.10%
538,083
02/02/2026
34.04
34.80
33.78
34.68
+1.89%
609,645