TOWN

Towne Bank Historical Stock Prices

$18.25
*  
0.09
0.5%
Get TOWN Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading TOWN now
Exchange: NASDAQ

Community Rating:
View:    TOWN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.92  18.32  17.92  18.25 80,574
09/03/2015 18.41 18.41 18.13 18.16 103,823
09/02/2015 18.24 18.32 18.1 18.28 68,933
09/01/2015 17.96 18.3 17.96 18.04 119,154
08/31/2015 18.18 18.37 17.94 18.36 70,809
08/28/2015 18.06 18.42 18.05 18.22 76,477
08/27/2015 18.26 18.3567 17.95 18.17 126,235
08/26/2015 17.88 18.17 17.65 18.14 99,952
08/25/2015 18.19 18.19 17.51 17.56 177,339
08/24/2015 17.57 18.24 17.2601 17.67 179,993
08/21/2015 17.91 18.64 17.91 18.48 130,639
08/20/2015 18.19 18.48 18.11 18.3 117,145
08/19/2015 18.37 18.63 18.1625 18.33 98,010
08/18/2015 18.61 18.61 18.35 18.53 77,791
08/17/2015 18.4 18.59 18.29 18.57 70,321
08/14/2015 18.05 18.43 18.05 18.43 120,039
08/13/2015 17.98 18.33 17.95 18.12 61,837
08/12/2015 17.83 18.06 17.7 17.98 87,570
08/11/2015 17.9 18.11 17.9 18.01 51,553
08/10/2015 18.02 18.13 17.92 17.99 102,037
08/07/2015 17.89 18.1 17.87 17.98 46,962
08/06/2015 18.05 18.2 17.9 18.02 51,459
08/05/2015 18 18.13 17.97 18.11 57,995
08/04/2015 17.85 18 17.83 17.96 54,399
08/03/2015 17.61 17.88 17.61 17.85 83,769
07/31/2015 17.61 17.66 17.5 17.65 86,517
07/30/2015 17.39 17.6 17.35 17.57 78,620
07/29/2015 17.23 17.43 17.16 17.38 75,911
07/28/2015 17.13 17.21 17 17.19 80,271
07/27/2015 16.71 17.1 16.7 17.08 48,169
07/24/2015 16.62 16.84 16.56 16.78 104,564
07/23/2015 16.86 16.99 16.5 16.62 48,393
07/22/2015 16.79 17.05 16.61 16.94 24,682
07/21/2015 16.91 17.15 16.771 16.79 37,948
07/20/2015 17 17.1 16.8601 16.98 48,997
07/17/2015 17.15 17.15 16.85 17.06 57,766
07/16/2015 17.18 17.24 17.07 17.13 45,450
07/15/2015 17.05 17.1899 17.03 17.1 68,170
07/14/2015 16.98 17.2 16.8638 17.04 84,735
07/13/2015 17 17.05 16.93 16.97 86,414
07/10/2015 16.74 17 16.5206 16.97 119,523
07/09/2015 16.32 16.56 16.32 16.48 82,810
07/08/2015 16.24 16.31 16.08 16.16 45,093
07/07/2015 16.44 16.45 16.2 16.34 66,793
07/06/2015 16.08 16.41 16.01 16.36 81,089
07/02/2015 16.32 16.32 16 16.05 48,984
07/01/2015 16.3 16.39 16.25 16.3 85,507
06/30/2015 16.6 16.7699 16.28 16.29 65,571
06/29/2015 16.74 16.88 16.42 16.43 79,535
06/26/2015 16.93 16.9925 16.67 16.81 131,797
06/25/2015 16.85 17.02 16.8 16.95 44,865
06/24/2015 16.86 16.95 16.72 16.74 141,175
06/23/2015 16.9 17.03 16.896 17 99,325
06/22/2015 16.73 16.96 16.73 16.94 58,788
06/19/2015 16.44 16.79 16.44 16.74 194,516
06/18/2015 16.35 16.53 16.15 16.51 88,045
06/17/2015 16.34 16.4 16.2 16.24 64,662
06/16/2015 16 16.34 16 16.32 62,369
06/15/2015 16.06 16.26 15.83 16.07 71,862
06/12/2015 16.2 16.25 16.13 16.2 61,247
06/11/2015 16.22 16.28 16.12 16.22 48,376
06/10/2015 16.1 16.38 16.07 16.23 92,697
06/09/2015 15.95 16.13 15.83 16.01 58,942
06/08/2015 15.89 16.09 15.832 15.98 41,078
06/05/2015 15.82 15.98 15.694 15.97 39,208
06/04/2015 15.83 15.9576 15.572 15.76 52,957
06/03/2015 15.9 15.99 15.86 15.97 63,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?