Quantcast
TOWN

TowneBank Common Stock Historical Stock Prices

$28.46
*  
0.33
1.15%
Get TOWN Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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 28.73 29 28.39 28.46 105,507
10/19/2018 28.73 29 28.39 28.46 105,507
10/18/2018 29.14 29.48 28.76 28.79 91,660
10/17/2018 29.16 29.3575 28.75 29.26 115,957
10/16/2018 28.92 30.06 28.6 29.27 101,600
10/15/2018 28.63 28.9866 28.41 28.84 99,809
10/12/2018 29.84 29.84 28.11 28.7 168,140
10/11/2018 30.22 30.66 29.48 29.54 168,929
10/10/2018 30.82 31.27 30.47 30.51 167,917
10/09/2018 30.59 31.2 30.54 30.72 104,676
10/08/2018 30.44 30.8 30.29 30.66 59,191
10/05/2018 30.56 30.56 29.95 30.35 86,670
10/04/2018 30.6 30.7703 30.32 30.51 84,826
10/03/2018 29.94 30.7 29.66 30.6 91,331
10/02/2018 30 30.09 29.68 29.87 80,650
10/01/2018 30.95 31.1 29.97 29.99 116,046
09/28/2018 30.45 30.9 30.45 30.85 83,699
09/27/2018 30.65 30.75 30.475 30.55 64,825
09/26/2018 31.15 31.15 30.65 30.7 115,875
09/25/2018 31.4 31.45 31.1 31.15 87,263
09/24/2018 31.85 31.95 31.15 31.4 104,686
09/21/2018 31.95 32.2 31.6 32.05 398,974
09/20/2018 31.7 32.1 31.7 32 75,564
09/19/2018 31.5 31.95 31.45 31.55 98,592
09/18/2018 31.8 31.9 31.45 31.45 94,514
09/17/2018 31.8 31.95 31.4 31.8 221,778
09/14/2018 31.35 32 31.35 31.85 122,661
09/13/2018 31.7 31.85 31.25 31.4 54,922
09/12/2018 32.05 32.05 31.475 31.55 120,930
09/11/2018 32.25 32.4254 32.15 32.15 53,404
09/10/2018 32.45 32.6 32.2 32.3 53,917
09/07/2018 32.6 32.6 30.85 32.4 112,469
09/06/2018 32.55 32.75 32.5 32.65 62,051
09/05/2018 32.55 32.7 32.3 32.6 65,185
09/04/2018 32.5 32.8 32.25 32.5 63,751
08/31/2018 32.15 32.675 32.15 32.6 59,351
08/30/2018 32.4 32.5 32.1 32.3 63,314
08/29/2018 32.35 32.5 32.2 32.45 53,724
08/28/2018 32.7 32.7 32.3 32.35 62,729
08/27/2018 32.95 33.05 32.65 32.65 63,759
08/24/2018 32.8 32.95 32.7 32.8 86,532
08/23/2018 32.95 33.05 32.6 32.8 78,027
08/22/2018 32.95 33.1 32.65 32.95 93,375
08/21/2018 32.7 33.2 32.7 33 97,260
08/20/2018 32.6 32.7 32.35 32.6 71,364
08/17/2018 32.4 32.65 32.4 32.6 105,822
08/16/2018 32.25 32.7 32.25 32.55 77,787
08/15/2018 32.5 32.55 32.05 32.15 93,805
08/14/2018 32.2 32.75 32.2 32.6 81,154
08/13/2018 32.25 32.5 32 32.1 139,008
08/10/2018 32 32.4 31.75 32.2 68,301
08/09/2018 32.1 32.35 32.05 32.15 79,988
08/08/2018 32 32.3 31.75 32.2 133,492
08/07/2018 31.9 32.25 31.85 31.95 68,277
08/06/2018 31.8 32.05 31.6 31.9 91,248
08/03/2018 32.2 32.55 31.65 31.85 104,640
08/02/2018 32.1 32.4 31.95 32.3 131,941
08/01/2018 32.35 32.7 32.05 32.15 131,337
07/31/2018 32.5 32.55 32.2 32.3 170,387
07/30/2018 32.5 33.05 32.35 32.6 140,601
07/27/2018 32.95 33.1 32.35 32.55 104,743
07/26/2018 32.95 33.4 32.65 33 96,574
07/25/2018 32.7 33.2 32.5 32.65 131,400
07/24/2018 33.35 33.35 32.8 32.9 104,907
07/23/2018 32.9 33.5 32.9 33.25 107,933
07/20/2018 32.9 33.3 32.85 33.05 171,220
07/19/2018 32.7 33.05 32.65 32.95 141,987
*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