TOWN

Towne Bank Historical Stock Prices

$16.27
*  
0.09
0.55%
Get TOWN Alerts
*Delayed - data as of Jul. 7, 2015 12:29 ET  -  Find a broker to begin trading TOWN now
Exchange: NASDAQ

Community Rating:
View:    TOWN Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
12:29  16.44  16.44  16.20  16.27 20,110
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
06/02/2015 15.64 15.97 15.57 15.92 68,497
06/01/2015 15.81 15.95 15.47 15.66 108,584
05/29/2015 15.81 16.01 15.71 15.76 97,565
05/28/2015 15.99 16.09 15.79 15.89 70,828
05/27/2015 15.75 16 15.75 15.96 82,290
05/26/2015 15.83 15.91 15.67 15.73 154,443
05/22/2015 16 16.07 15.87 15.87 46,258
05/21/2015 16.1 16.2 15.9375 15.99 91,896
05/20/2015 16.02 16.17 15.95 16.04 146,637
05/19/2015 16 16.03 15.91 15.93 89,323
05/18/2015 15.84 16.01 15.84 15.98 109,478
05/15/2015 15.92 15.96 15.85 15.91 60,580
05/14/2015 15.89 16.02 15.8801 16 73,693
05/13/2015 15.95 16.017 15.85 15.86 69,929
05/12/2015 15.84 16 15.65 15.99 52,623
05/11/2015 16 16.19 15.91 15.94 68,405
05/08/2015 16.15 16.15 15.91 15.96 48,429
05/07/2015 16 16.15 15.9192 16 43,169
05/06/2015 16.07 16.15 15.9 16.01 62,961
05/05/2015 16.2 16.43 16 16.06 109,196
05/04/2015 16.28 16.47 16.2 16.27 78,752
05/01/2015 16.57 16.61 16.2 16.37 58,323
04/30/2015 16.7 16.7 16.34 16.55 185,811
04/29/2015 16.61 16.9 16.61 16.85 65,660
04/28/2015 16.36 16.68 16.29 16.66 114,248
04/27/2015 16.16 16.39 16.04 16.31 77,893
04/24/2015 16.18 16.32 16.07 16.19 55,142
04/23/2015 16.15 16.29 16.15 16.26 30,944
04/22/2015 16.35 16.39 16.15 16.26 84,772
04/21/2015 16.43 16.47 16.3 16.37 17,793
04/20/2015 16.17 16.45 16.17 16.43 35,145
04/17/2015 16.36 16.36 16.03 16.12 86,069
04/16/2015 16.4 16.52 16.331 16.48 18,732
04/15/2015 16.44 16.54 16.36 16.46 89,604
04/14/2015 16.39 16.49 16.24 16.46 81,237
04/13/2015 16.46 16.57 16.34 16.42 61,149
04/10/2015 16.42 16.52 16.31 16.44 88,728
04/09/2015 16.42 16.42 15.98 16.29 70,279
04/08/2015 16.34 16.49 16.3 16.42 33,104
04/07/2015 16.45 16.56 16.37 16.4 71,225
04/06/2015 16.43 16.48 16.19 16.43 71,218
*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?