Quantcast
TOWN

TowneBank Common Stock Historical Stock Prices

$26.62
*  
0.16
0.6%
Get TOWN Alerts
*Delayed - data as of Jan. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 26.59 26.89 26.45 26.62 97,390
01/22/2019 26.59 26.89 26.45 26.62 97,390
01/18/2019 26.53 26.99 26.44 26.78 103,903
01/17/2019 26.02 26.6 25.8362 26.58 136,259
01/16/2019 25.72 26.17 25.65 26.15 87,735
01/15/2019 25.76 25.76 25.28 25.56 68,375
01/14/2019 25.39 25.96 25.29 25.76 131,334
01/11/2019 25.26 25.53 25.0245 25.44 124,760
01/10/2019 25.16 25.45 25.03 25.25 93,553
01/09/2019 25.58 25.6 25.11 25.34 92,568
01/08/2019 25.22 25.725 24.93 25.41 119,785
01/07/2019 24.97 25.4 24.26 25.14 121,879
01/04/2019 24.66 25.3 24.66 25.21 157,963
01/03/2019 24.18 24.7179 24.1 24.34 106,274
01/02/2019 23.59 24.42 23.32 24.32 140,886
12/31/2018 24.15 24.15 23.6 23.95 128,132
12/28/2018 23.69 24.35 23.61 24.07 152,609
12/27/2018 23.82 24.17 23.07 23.69 167,632
12/26/2018 23.34 24.33 22.88 24.28 165,335
12/24/2018 23.71 23.8 23.14 23.14 89,562
12/21/2018 23.82 24.47 23.62 23.89 480,541
12/20/2018 23.52 24.01 23.5 23.78 165,951
12/19/2018 24.6 24.61 23.39 23.53 197,277
12/18/2018 25 25.29 24.6 24.7 151,696
12/17/2018 25.1 25.54 24.93 25 283,373
12/14/2018 25.46 25.82 25.21 25.23 135,967
12/13/2018 26.19 26.31 25.59 25.68 144,504
12/12/2018 25.84 26.43 25.55 26.16 112,773
12/11/2018 25.99 26.23 25.41 25.49 88,834
12/10/2018 26.05 26.05 25.31 25.68 129,020
12/07/2018 26.27 26.62 25.77 26.03 135,290
12/06/2018 26.35 26.72 25.73 26.27 165,774
12/04/2018 28.41 28.545 26.5 26.56 199,251
12/03/2018 28.92 28.92 27.1801 28.5 133,012
11/30/2018 28.02 28.7 28.02 28.61 177,626
11/29/2018 28 28.4 27.69 28.01 84,882
11/28/2018 27.65 28.24 27.06 28.18 242,248
11/27/2018 27.66 27.9682 27.43 27.45 91,274
11/26/2018 27.69 28.18 27.69 27.88 88,747
11/23/2018 27.33 27.88 27.33 27.65 46,257
11/21/2018 27.47 28.06 27.29 27.53 84,217
11/20/2018 27.81 28.13 27.36 27.45 116,204
11/19/2018 28.01 28.31 27.71 27.96 77,651
11/16/2018 27.79 28.2 27.7 28.12 129,011
11/15/2018 27.28 28.06 27.1601 27.95 70,123
11/14/2018 28.11 28.32 27.22 27.45 110,218
11/13/2018 28 28.4977 27.86 27.87 92,591
11/12/2018 28.01 28.34 27.73 27.92 93,531
11/09/2018 28.31 28.48 27.5 28 110,238
11/08/2018 28.12 28.645 28.12 28.39 72,151
11/07/2018 28.14 28.35 27.8 28.3 86,433
11/06/2018 27.9 28.2094 27.73 28.14 71,424
11/05/2018 27.95 28.34 27.7 27.92 103,402
11/02/2018 28.14 28.3 27.7 27.94 125,563
11/01/2018 28.24 28.34 27.93 28.01 117,337
10/31/2018 28.54 28.54 28.07 28.13 145,487
10/30/2018 27.94 28.37 27.77 28.22 144,581
10/29/2018 27.37 28.06 27.37 27.84 170,727
10/26/2018 26.7 27.59 26.6 27.31 159,682
10/25/2018 26.85 28.18 25.5 27.43 165,696
10/24/2018 27.82 28.21 26.61 26.65 125,135
10/23/2018 27.71 28.25 26.78 27.9 103,022
10/22/2018 28.6768 28.6768 27.82 28.12 94,896
*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?

Smart Portfolio