Free Trial

TowneBank (TOWN) Stock Chart & Stock Price History

→ War Over Taiwan? Protect Your Wealth NOW (From Behind the Markets) (Ad)
Free TOWN Stock Alerts
$27.04
-0.11 (-0.41%)
(As of 01:05 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestSocial Media

TowneBank Stock Price Performance

5 Day
Performance
+0.15%
1 Month
Performance
-0.22%
3 Month
Performance
-5.75%
6 Month
Performance
+17.87%
Year-To-Date
Performance
-9.14%
1 Year
Performance
+15.70%
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

Ad Behind the Markets
War Over Taiwan? Protect Your Wealth NOW
With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.
Access my report now >>>

TOWN Stock Chart for Friday, April, 26, 2024

TOWN Chart by TradingView

TowneBank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$27.75$27.15
-2.16%		$27.65$26.35434,979 shs$1.98 billion
04/24/2024$27.82$27.75
-0.25%		$27.86$27.40303,730 shs$2.02 billion
04/23/2024$27.38$27.82
+1.61%		$28.07$27.26291,404 shs$2.02 billion
04/22/2024$27.00$27.38
+1.41%		$27.40$26.98172,923 shs$1.99 billion
04/19/2024$26.17$27.00
+3.17%		$27.07$25.92269,035 shs$1.96 billion
04/18/2024$25.83$26.17
+1.32%		$26.26$25.77238,276 shs$1.90 billion
04/17/2024$25.86$25.83
-0.12%		$26.16$25.80231,834 shs$1.88 billion
04/16/2024$26.20$25.86
-1.30%		$26.11$25.72183,513 shs$1.88 billion
04/15/2024$26.40$26.20
-0.76%		$26.63$25.98235,252 shs$1.91 billion
04/12/2024$26.45$26.40
-0.19%		$26.51$26.23239,441 shs$1.92 billion
04/11/2024$26.34$26.45
+0.42%		$26.54$26.09269,080 shs$1.92 billion
04/10/2024$27.52$26.34
-4.29%		$26.89$25.93293,934 shs$1.92 billion
04/09/2024$27.66$27.52
-0.51%		$27.82$27.49164,061 shs$2.00 billion
04/08/2024$27.22$27.66
+1.62%		$27.70$27.27190,728 shs$2.01 billion
04/05/2024$27.16$27.22
+0.22%		$27.39$27.00196,133 shs$1.98 billion
04/04/2024$27.11$27.16
+0.18%		$27.70$27.13388,312 shs$1.98 billion
04/03/2024$26.99$27.11
+0.44%		$27.28$26.75257,023 shs$1.97 billion
04/02/2024$27.54$26.99
-2.00%		$27.60$26.81248,598 shs$1.96 billion
04/01/2024$28.06$27.54
-1.85%		$28.06$27.09313,693 shs$2.00 billion
03/29/2024$28.06$28.06$28.20$27.42422,822 shs$2.04 billion
03/28/2024$27.77$28.06
+1.04%		$28.20$27.42422,822 shs$2.04 billion
03/27/2024$27.10$27.77
+2.47%		$27.79$27.04218,447 shs$2.02 billion
03/26/2024$27.03$27.10
+0.26%		$27.33$26.97299,788 shs$1.97 billion
03/25/2024$27.37$27.03
-1.24%		$27.74$27.02206,185 shs$1.97 billion
03/22/2024$27.70$27.37
-1.19%		$27.73$27.29259,741 shs$1.99 billion
03/21/2024$27.12$27.70
+2.14%		$27.73$27.23268,380 shs$2.02 billion
03/20/2024$26.24$27.12
+3.35%		$27.38$26.10327,594 shs$1.97 billion
03/19/2024$26.09$26.24
+0.57%		$26.53$26.04224,091 shs$1.91 billion
03/18/2024$26.57$26.09
-1.81%		$26.58$26.07262,619 shs$1.90 billion
03/15/2024$25.95$26.57
+2.39%		$26.60$25.72666,759 shs$1.93 billion
03/14/2024$26.70$25.95
-2.81%		$26.62$25.77300,083 shs$1.89 billion
03/13/2024$26.95$26.70
-0.93%		$27.19$26.55259,415 shs$1.94 billion
03/12/2024$27.28$26.95
-1.21%		$27.19$26.75203,536 shs$1.96 billion
03/11/2024$27.54$27.28
-0.94%		$27.69$27.17162,019 shs$1.98 billion
03/08/2024$27.50$27.54
+0.15%		$28.00$27.49206,459 shs$2.00 billion
03/07/2024$27.36$27.50
+0.51%		$27.97$27.35306,823 shs$2.00 billion
03/06/2024$27.39$27.36
-0.11%		$27.80$26.89233,670 shs$1.99 billion
03/05/2024$26.55$27.39
+3.16%		$27.45$26.50283,697 shs$1.99 billion
03/04/2024$26.91$26.55
-1.34%		$27.34$26.50243,483 shs$1.93 billion
03/01/2024$27.11$26.91
-0.74%		$27.05$26.51153,586 shs$1.96 billion
War Over Taiwan? Protect Your Wealth NOW (Ad)

With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.

Access my report now >>>
02/29/2024$26.68$27.11
+1.61%		$27.50$26.90253,767 shs$1.97 billion
02/28/2024$26.96$26.68
-1.04%		$26.98$26.67146,991 shs$1.94 billion
02/27/2024$26.91$26.96
+0.19%		$27.23$26.75185,435 shs$1.96 billion
02/26/2024$27.06$26.91
-0.55%		$27.26$26.73218,728 shs$1.96 billion
02/23/2024$27.29$27.06
-0.84%		$27.80$27.02194,048 shs$1.97 billion
02/22/2024$27.29$27.29$27.35$26.82308,203 shs$1.99 billion
02/21/2024$27.50$27.29
-0.76%		$27.53$27.14252,919 shs$1.99 billion
02/20/2024$27.75$27.50
-0.90%		$28.14$27.20287,993 shs$2.00 billion
02/19/2024$27.75$27.75$28.09$27.50172,800 shs$2.02 billion
02/16/2024$28.08$27.75
-1.18%		$28.09$27.50172,804 shs$2.02 billion
02/15/2024$27.26$28.08
+3.01%		$28.22$27.31241,981 shs$2.04 billion
02/14/2024$26.68$27.26
+2.17%		$27.29$26.65266,785 shs$1.98 billion
02/13/2024$28.15$26.68
-5.22%		$27.44$26.30320,882 shs$1.94 billion
02/12/2024$27.68$28.15
+1.70%		$28.53$27.48205,903 shs$2.05 billion
02/09/2024$27.00$27.68
+2.52%		$27.73$26.70227,070 shs$2.01 billion
02/08/2024$27.11$27.00
-0.41%		$27.28$26.89235,480 shs$1.96 billion
02/07/2024$27.23$27.11
-0.44%		$27.31$26.56183,093 shs$1.97 billion
02/06/2024$27.43$27.23
-0.73%		$27.69$27.09308,840 shs$1.98 billion
02/05/2024$27.84$27.43
-1.47%		$27.59$27.11165,018 shs$2.00 billion
02/02/2024$27.87$27.84
-0.11%		$28.13$27.29205,228 shs$2.03 billion
02/01/2024$28.11$27.87
-0.85%		$28.51$27.06231,858 shs$2.03 billion
01/31/2024$29.65$28.11
-5.19%		$29.29$28.11284,982 shs$2.05 billion
01/30/2024$29.35$29.65
+1.02%		$29.79$29.31157,054 shs$2.16 billion
01/29/2024$28.69$29.35
+2.30%		$29.36$28.59195,875 shs$2.14 billion
01/26/2024$28.51$28.69
+0.63%		$29.37$27.01206,656 shs$2.09 billion
01/25/2024$29.18$28.51
-2.30%		$29.45$27.92512,174 shs$2.07 billion

Related Companies:
This page (NASDAQ:TOWN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals