TOWN

Towne Bank Historical Stock Prices

$14.87
*  
0.02
0.13%
Get TOWN Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading TOWN now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.89  15.07  14.76  14.87 45,260
07/24/2014 14.89 15.07 14.76 14.87 45,260
07/23/2014 15.08 15.19 14.87 14.89 65,259
07/22/2014 15.23 15.32 15.03 15.1 62,927
07/21/2014 15.28 15.4136 15.1 15.15 40,667
07/18/2014 15.36 15.605 15.36 15.43 84,030
07/17/2014 15.6 15.7 15.42 15.43 92,425
07/16/2014 16.15 16.15 15.75 15.76 91,156
07/15/2014 16.47 16.7 15.81 16.03 231,305
07/14/2014 16.42 16.61 16.32 16.46 81,852
07/11/2014 15.8 16.31 15.57 16.18 51,950
07/10/2014 15.6 15.95 15.52 15.75 25,047
07/09/2014 15.85 15.98 15.69 15.91 32,075
07/08/2014 15.8 15.89 15.5853 15.82 40,120
07/07/2014 16.24 16.24 15.86 15.86 32,371
07/03/2014 16.14 16.3575 16.04 16.33 19,354
07/02/2014 16.18 16.23 15.97 16.01 52,189
07/01/2014 15.8 16.24 15.8 16.14 65,304
06/30/2014 15.95 16.07 15.54 15.71 95,595
06/27/2014 15.97 16.25 15.65 15.93 291,049
06/26/2014 15.85 16.15 15.8 16.11 18,727
06/25/2014 15.98 16.21 15.87 16 41,010
06/24/2014 16.24 16.685 16.11 16.19 41,867
06/23/2014 16.55 16.55 16.28 16.34 31,207
06/20/2014 16.27 16.55 16.14 16.47 121,147
06/19/2014 16 16.26 15.89 16.19 43,164
06/18/2014 15.9 16 15.79 16 40,062
06/17/2014 15.86 16 15.65 15.94 52,058
06/16/2014 15.74 15.9 15.55 15.83 35,280
06/13/2014 15.79 15.8 15.65 15.7 24,845
06/12/2014 15.76 15.93 15.51 15.69 34,584
06/11/2014 15.86 15.97 15.65 15.84 34,151
06/10/2014 15.96 16 15.78 15.99 17,706
06/09/2014 15.86 16 15.63 16 42,774
06/06/2014 15.7 15.88 15.46 15.84 43,912
06/05/2014 15.23 15.7 15.1684 15.67 41,599
06/04/2014 15.25 15.37 15.19 15.21 18,489
06/03/2014 15.37 15.555 15.28 15.31 29,773
06/02/2014 15.71 15.79 15.27 15.47 31,193
05/30/2014 15.85 15.86 15.47 15.6 54,803
05/29/2014 15.67 15.82 15.6 15.78 27,038
05/28/2014 15.71 15.85 15.4901 15.7 23,674
05/27/2014 15.69 15.85 15.51 15.8 34,983
05/23/2014 15.55 15.68 15.34 15.52 90,827
05/22/2014 15.22 15.565 15.18 15.49 73,926
05/21/2014 15.07 15.26 14.91 15.21 82,160
05/20/2014 15.15 15.16 14.92 15.04 78,202
05/19/2014 15.08 15.35 15.08 15.24 26,467
05/16/2014 14.94 15.13 14.8 15.11 41,092
05/15/2014 14.81 15.07 14.8 15 60,636
05/14/2014 15.23 15.23 14.84 14.91 78,294
05/13/2014 15.42 15.5 15.17 15.21 66,683
05/12/2014 15.16 15.51 14.98 15.43 55,710
05/09/2014 14.77 15.22 14.68 15.21 42,075
05/08/2014 15.06 15.13 14.8 14.85 53,521
05/07/2014 15.02 15.13 14.84 15.09 57,315
05/06/2014 15.27 15.5 14.97 15.03 68,075
05/05/2014 15.21 15.41 15.12 15.31 53,713
05/02/2014 15.39 15.53 15.11 15.34 67,746
05/01/2014 15.34 15.415 14.97 15.38 95,838
04/30/2014 15.31 15.51 15.15 15.43 117,402
04/29/2014 15.6 15.6 15.26 15.34 57,913
04/28/2014 15.4 15.59 15.24 15.5 26,445
04/25/2014 15.15 15.5 15.15 15.33 75,879
04/24/2014 15.55 15.55 15.1794 15.27 42,061
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?