TowneBank (TOWN) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free TOWN Stock Alerts $27.45 +0.05 (+0.18%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestSocial Media TowneBank Stock Price Performance5 Day Performance+1.25%1 Month Performance+3.98%3 Month Performance-2.49%6 Month Performance+10.51%Year-To-Date Performance-7.76%1 Year Performance+26.97% Receive TOWN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for TowneBank and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. TOWN Stock Chart for Sunday, May, 12, 2024 TOWN Chart by TradingView TowneBank Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$27.40$27.45+0.18%$27.57$27.20166,080 shs$2.00 billion05/09/2024$27.33$27.40+0.26%$27.50$27.10260,050 shs$1.99 billion05/08/2024$27.11$27.33+0.81%$27.35$26.86169,856 shs$1.99 billion05/07/2024$27.47$27.11-1.31%$27.55$27.07316,960 shs$1.97 billion05/06/2024$27.30$27.47+0.62%$27.86$27.30236,452 shs$2.00 billion05/03/2024$27.03$27.30+1.00%$27.51$27.25252,142 shs$1.99 billion Get the Latest News and Ratings for TOWN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TowneBank and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$26.58$27.03+1.69%$27.11$26.11222,895 shs$1.97 billion05/01/2024$25.87$26.58+2.74%$26.97$26.10225,278 shs$1.93 billion04/30/2024$26.24$25.87-1.41%$26.25$25.79222,191 shs$1.88 billion04/29/2024$26.92$26.24-2.53%$27.07$26.22206,886 shs$1.91 billion04/26/2024$27.15$26.92-0.85%$27.32$26.88216,702 shs$1.96 billion04/25/2024$27.75$27.15-2.16%$27.65$26.35434,979 shs$1.98 billion04/24/2024$27.82$27.75-0.25%$27.86$27.40303,730 shs$2.02 billion04/23/2024$27.38$27.82+1.61%$28.07$27.26291,404 shs$2.02 billion04/22/2024$27.00$27.38+1.41%$27.40$26.98172,923 shs$1.99 billion04/19/2024$26.17$27.00+3.17%$27.07$25.92269,035 shs$1.96 billion04/18/2024$25.83$26.17+1.32%$26.26$25.77238,276 shs$1.90 billion04/17/2024$25.86$25.83-0.12%$26.16$25.80231,834 shs$1.88 billion04/16/2024$26.20$25.86-1.30%$26.11$25.72183,513 shs$1.88 billion04/15/2024$26.40$26.20-0.76%$26.63$25.98235,252 shs$1.91 billion04/12/2024$26.45$26.40-0.19%$26.51$26.23239,441 shs$1.92 billion04/11/2024$26.34$26.45+0.42%$26.54$26.09269,080 shs$1.92 billion04/10/2024$27.52$26.34-4.29%$26.89$25.93293,934 shs$1.92 billion04/09/2024$27.66$27.52-0.51%$27.82$27.49164,061 shs$2.00 billion04/08/2024$27.22$27.66+1.62%$27.70$27.27190,728 shs$2.01 billion04/05/2024$27.16$27.22+0.22%$27.39$27.00196,133 shs$1.98 billion04/04/2024$27.11$27.16+0.18%$27.70$27.13388,312 shs$1.98 billion04/03/2024$26.99$27.11+0.44%$27.28$26.75257,023 shs$1.97 billion04/02/2024$27.54$26.99-2.00%$27.60$26.81248,598 shs$1.96 billion04/01/2024$28.06$27.54-1.85%$28.06$27.09313,693 shs$2.00 billion03/29/2024$28.06$28.06$28.20$27.42422,822 shs$2.04 billion03/28/2024$27.77$28.06+1.04%$28.20$27.42422,822 shs$2.04 billion03/27/2024$27.10$27.77+2.47%$27.79$27.04218,447 shs$2.02 billion03/26/2024$27.03$27.10+0.26%$27.33$26.97299,788 shs$1.97 billion03/25/2024$27.37$27.03-1.24%$27.74$27.02206,185 shs$1.97 billion03/22/2024$27.70$27.37-1.19%$27.73$27.29259,741 shs$1.99 billion03/21/2024$27.12$27.70+2.14%$27.73$27.23268,380 shs$2.02 billion03/20/2024$26.24$27.12+3.35%$27.38$26.10327,594 shs$1.97 billion03/19/2024$26.09$26.24+0.57%$26.53$26.04224,091 shs$1.91 billion03/18/2024$26.57$26.09-1.81%$26.58$26.07262,619 shs$1.90 billionGold Mania (Ad)Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).See his free reveal right here.03/15/2024$25.95$26.57+2.39%$26.60$25.72666,759 shs$1.93 billion03/14/2024$26.70$25.95-2.81%$26.62$25.77300,083 shs$1.89 billion03/13/2024$26.95$26.70-0.93%$27.19$26.55259,415 shs$1.94 billion03/12/2024$27.28$26.95-1.21%$27.19$26.75203,536 shs$1.96 billion03/11/2024$27.54$27.28-0.94%$27.69$27.17162,019 shs$1.98 billion03/08/2024$27.50$27.54+0.15%$28.00$27.49206,459 shs$2.00 billion03/07/2024$27.36$27.50+0.51%$27.97$27.35306,823 shs$2.00 billion03/06/2024$27.39$27.36-0.11%$27.80$26.89233,670 shs$1.99 billion03/05/2024$26.55$27.39+3.16%$27.45$26.50283,697 shs$1.99 billion03/04/2024$26.91$26.55-1.34%$27.34$26.50243,483 shs$1.93 billion03/01/2024$27.11$26.91-0.74%$27.05$26.51153,586 shs$1.96 billion02/29/2024$26.68$27.11+1.61%$27.50$26.90253,767 shs$1.97 billion02/28/2024$26.96$26.68-1.04%$26.98$26.67146,991 shs$1.94 billion02/27/2024$26.91$26.96+0.19%$27.23$26.75185,435 shs$1.96 billion02/26/2024$27.06$26.91-0.55%$27.26$26.73218,728 shs$1.96 billion02/23/2024$27.29$27.06-0.84%$27.80$27.02194,048 shs$1.97 billion02/22/2024$27.29$27.29$27.35$26.82308,203 shs$1.99 billion02/21/2024$27.50$27.29-0.76%$27.53$27.14252,919 shs$1.99 billion02/20/2024$27.75$27.50-0.90%$28.14$27.20287,993 shs$2.00 billion02/19/2024$27.75$27.75$28.09$27.50172,800 shs$2.02 billion02/16/2024$28.08$27.75-1.18%$28.09$27.50172,804 shs$2.02 billion02/15/2024$27.26$28.08+3.01%$28.22$27.31241,981 shs$2.04 billion02/14/2024$26.68$27.26+2.17%$27.29$26.65266,785 shs$1.98 billion02/13/2024$28.15$26.68-5.22%$27.44$26.30320,882 shs$1.94 billion02/12/2024$27.68$28.15+1.70%$28.53$27.48205,903 shs$2.05 billion Related Companies: Seacoast Banking Co. of Florida Stock Price Chart Heartland Financial USA Stock Price Chart OFG Bancorp Stock Price Chart Renasant Stock Price Chart Independent Bank Stock Price Chart Lakeland Financial Stock Price Chart Bank of Hawaii Stock Price Chart Banner Stock Price Chart CVB Financial Stock Price Chart Enterprise Financial Services Stock Price Chart Receive TOWN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TowneBank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TOWN) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressCollapse of the Petrodollar Colonial MetalsMissed NVDA? Buy this AI stock NOWChaikin Analytics[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TowneBank Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.