NASDAQ:TOWN

TowneBank Stock Chart and Price History

$30.94

-0.47 (-1.50%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $30.27
▼
$31.55
50-Day Range: $28.46
▼
$33.65
52-Week Range: $21.76
▼
$34.32

Volume: 136,249 shs
Average Volume: 157,868 shs
Market Capitalization: $2.25 billion

P/E Ratio: 9.98
Dividend Yield: 2.55%
Beta: 1.09

TowneBank (NASDAQ:TOWN) Price Performance

5 Day
Performance
+1.14%

1 Month
Performance
-5.70%

3 Month
Performance
+4.18%

Year-To-Date
Performance
+31.77%

1 Year
Performance
+31.83%

TowneBank (NASDAQ TOWN) Stock Chart for Sunday, December, 5, 2021

Charts Provided by TradingView.

TowneBank (NASDAQ:TOWN) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$31.41	$30.94 -1.50%	$31.55	$30.27	136,245 shs	$2.25 billion
12/02/2021	$30.46	$31.41 +3.12%	$31.70	$30.65	158,455 shs	$2.28 billion
12/01/2021	$30.59	$30.46 -0.42%	$31.64	$30.39	199,389 shs	$2.21 billion
11/30/2021	$31.20	$30.59 -1.96%	$31.08	$30.47	233,629 shs	$2.22 billion
11/29/2021	$31.26	$31.20 -0.19%	$31.88	$31.12	137,368 shs	$2.27 billion
11/26/2021	$33.41	$31.26 -6.44%	$32.91	$30.82	125,323 shs	$2.27 billion
11/25/2021	$33.41	$33.41	$33.73	$33.24	205,091 shs	$2.43 billion
11/24/2021	$33.65	$33.41 -0.71%	$33.73	$33.24	205,091 shs	$2.43 billion
11/23/2021	$33.63	$33.65 +0.06%	$33.93	$33.48	163,066 shs	$2.44 billion
11/22/2021	$33.03	$33.63 +1.82%	$34.32	$33.25	228,707 shs	$2.44 billion

11/19/2021	$32.96	$33.03 +0.21%	$33.08	$32.26	273,844 shs	$2.40 billion
11/18/2021	$32.72	$32.96 +0.73%	$33.02	$32.43	168,815 shs	$2.39 billion
11/17/2021	$32.93	$32.72 -0.64%	$32.97	$32.38	110,871 shs	$2.38 billion
11/16/2021	$32.77	$32.93 +0.49%	$33.05	$32.49	151,151 shs	$2.39 billion
11/15/2021	$32.71	$32.77 +0.18%	$32.89	$32.63	97,570 shs	$2.38 billion
11/12/2021	$33.04	$32.71 -1.00%	$33.15	$32.56	55,201 shs	$2.38 billion
11/11/2021	$32.96	$33.04 +0.24%	$33.28	$32.88	98,518 shs	$2.40 billion
11/10/2021	$32.95	$32.96 +0.03%	$33.24	$32.89	95,688 shs	$2.39 billion
11/09/2021	$33.17	$32.95 -0.66%	$33.08	$32.67	64,826 shs	$2.39 billion
11/08/2021	$32.81	$33.17 +1.10%	$33.23	$32.82	98,654 shs	$2.41 billion
11/05/2021	$32.32	$32.81 +1.52%	$33.23	$32.58	228,325 shs	$2.38 billion
11/04/2021	$32.43	$32.32 -0.34%	$32.56	$31.82	135,127 shs	$2.35 billion
11/03/2021	$32.14	$32.43 +0.90%	$32.99	$31.84	220,948 shs	$2.36 billion
11/02/2021	$32.65	$32.14 -1.56%	$32.75	$32.05	133,601 shs	$2.33 billion
11/01/2021	$31.52	$32.65 +3.59%	$32.76	$31.73	273,277 shs	$2.37 billion
10/29/2021	N/A	$31.52	$31.55	$31.14	139,501 shs	$2.29 billion
10/18/2021	$31.90	$31.67 -0.72%	$32.00	$31.60	156,986 shs	$2.30 billion
10/15/2021	$31.87	$31.90 +0.09%	$32.41	$31.85	148,849 shs	$2.32 billion
10/14/2021	$31.81	$31.87 +0.19%	$32.20	$31.75	139,186 shs	$2.31 billion
10/13/2021	$31.86	$31.81 -0.16%	$31.94	$31.29	121,257 shs	$2.31 billion
10/12/2021	$31.61	$31.86 +0.79%	$31.96	$31.44	118,406 shs	$2.31 billion
10/11/2021	$32.00	$31.61 -1.22%	$32.28	$31.60	123,347 shs	$2.30 billion
10/08/2021	$32.00	$32.00	$32.05	$31.85	118,383 shs	$2.32 billion
10/07/2021	$31.77	$32.00 +0.72%	$32.14	$31.84	175,142 shs	$2.32 billion
10/06/2021	$31.93	$31.77 -0.50%	$31.83	$31.11	76,358 shs	$2.31 billion
10/05/2021	$31.77	$31.93 +0.50%	$32.04	$31.56	118,501 shs	$2.32 billion
10/04/2021	$31.77	$31.77	$32.13	$31.53	146,186 shs	$2.31 billion
10/01/2021	$31.11	$31.77 +2.12%	$31.99	$31.10	189,974 shs	$2.31 billion
09/30/2021	$30.91	$31.11 +0.65%	$31.40	$30.88	183,966 shs	$2.26 billion
09/29/2021	$30.58	$30.91 +1.08%	$31.07	$30.25	111,633 shs	$2.24 billion
09/28/2021	$31.29	$30.58 -2.27%	$31.65	$30.47	189,841 shs	$2.22 billion
09/27/2021	$30.03	$31.29 +4.20%	$31.47	$30.25	179,378 shs	$2.27 billion
09/24/2021	$29.86	$30.03 +0.57%	$30.26	$29.86	162,059 shs	$2.18 billion
09/23/2021	$28.95	$29.86 +3.14%	$30.07	$29.15	78,203 shs	$2.17 billion
09/22/2021	$28.47	$28.95 +1.69%	$29.30	$28.73	119,041 shs	$2.10 billion
09/21/2021	$28.46	$28.47 +0.04%	$28.78	$28.25	117,407 shs	$2.07 billion
09/20/2021	$28.86	$28.46 -1.39%	$28.50	$27.93	143,724 shs	$2.07 billion
09/17/2021	$28.93	$28.86 -0.24%	$29.27	$28.56	637,087 shs	$2.10 billion
09/16/2021	$29.02	$28.93 -0.31%	$29.61	$28.85	120,935 shs	$2.10 billion
09/15/2021	$28.85	$29.02 +0.59%	$29.89	$28.79	401,277 shs	$2.11 billion
09/14/2021	$29.41	$28.85 -1.90%	$29.58	$28.75	152,871 shs	$2.10 billion
09/13/2021	$29.14	$29.41 +0.93%	$30.71	$29.04	164,973 shs	$2.14 billion
09/10/2021	$29.60	$29.14 -1.55%	$29.91	$29.13	103,898 shs	$2.12 billion
09/09/2021	$29.72	$29.60 -0.40%	$30.01	$29.58	188,524 shs	$2.15 billion
09/08/2021	$29.92	$29.72 -0.67%	$29.96	$29.48	210,981 shs	$2.16 billion
09/07/2021	$29.70	$29.92 +0.74%	$30.35	$29.70	335,027 shs	$2.17 billion
09/06/2021	$29.70	$29.70	$30.50	$29.40	117,965 shs	$2.16 billion

This page was last updated on 12/5/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

TowneBank Stock Chart and Price History

TowneBank (NASDAQ:TOWN) Price Performance

5 Day
Performance
+1.14%

1 Month
Performance
-5.70%

3 Month
Performance
+4.18%

Year-To-Date
Performance
+31.77%

1 Year
Performance
+31.83%

TowneBank (NASDAQ TOWN) Stock Chart for Sunday, December, 5, 2021

TowneBank (NASDAQ:TOWN) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

TowneBank Stock Chart and Price History

TowneBank (NASDAQ:TOWN) Price Performance

5 Day Performance+1.14%

1 Month Performance-5.70%

3 Month Performance+4.18%

Year-To-Date Performance+31.77%

1 Year Performance+31.83%

TowneBank (NASDAQ TOWN) Stock Chart for Sunday, December, 5, 2021

TowneBank (NASDAQ:TOWN) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
+1.14%

1 Month
Performance
-5.70%

3 Month
Performance
+4.18%

Year-To-Date
Performance
+31.77%

1 Year
Performance
+31.83%