Quantcast
TOWN

TowneBank Common Stock Historical Stock Prices

$27.18
*  
0.15
0.55%
Get TOWN Alerts
*Delayed - data as of Jul. 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: 1 Year, From 22-JUL-2018 TO 22-JUL-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 27.25 27.31 27.04 27.18 62,033
07/22/2019 27.25 27.31 27.04 27.18 62,033
07/19/2019 27.19 27.5 27.19 27.33 87,617
07/18/2019 27.02 27.37 27.02 27.3 96,240
07/17/2019 26.71 27.08 26.71 27 123,118
07/16/2019 26.7 27.08 26.69 26.85 103,496
07/15/2019 27.25 27.25 26.77 26.86 92,699
07/12/2019 27.37 27.41 27.22 27.29 137,163
07/11/2019 27.27 27.42 27.02 27.26 111,466
07/10/2019 27.33 27.41 27.06 27.15 116,770
07/09/2019 26.87 27.255 26.78 27.23 76,049
07/08/2019 27.38 27.39 26.95 27.06 57,552
07/05/2019 27.12 27.54 27.12 27.53 113,039
07/03/2019 27.24 27.37 27.08 27.13 65,203
07/02/2019 27.35 27.47 26.69 27.15 127,934
07/01/2019 27.5 27.71 27.15 27.33 127,902
06/28/2019 27.3 27.55 27.22 27.28 470,167
06/27/2019 27.02 27.26 26.85 27.19 143,667
06/26/2019 27.42 27.5 27.07 27.08 131,187
06/25/2019 27.23 27.49 26.92 27.26 157,902
06/24/2019 27.37 27.53 27.21 27.23 262,568
06/21/2019 27.28 27.675 27.25 27.45 358,600
06/20/2019 27.72 27.72 27.25 27.57 116,955
06/19/2019 27.64 27.78 27.44 27.49 148,775
06/18/2019 26.94 27.71 26.94 27.66 177,680
06/17/2019 26.74 26.98 26.73 26.93 129,227
06/14/2019 26.86 26.93 26.59 26.83 88,412
06/13/2019 26.7 26.96 26.67 26.88 71,716
06/12/2019 26.49 26.67 26.235 26.6 59,238
06/11/2019 26.68 26.78 26.37 26.54 82,104
06/10/2019 26.27 26.91 26.015 26.51 107,589
06/07/2019 26.06 26.23 25.9101 26.17 99,921
06/06/2019 26.15 26.21 25.78 26.1 62,709
06/05/2019 26.24 26.31 25.8 26.15 84,945
06/04/2019 25.74 26.27 25.67 26.26 115,192
06/03/2019 25.37 25.58 25.08 25.37 123,958
05/31/2019 25.51 25.6 25.29 25.36 127,979
05/30/2019 26.01 26.145 25.53 25.82 110,446
05/29/2019 26.07 26.21 25.8 26 156,805
05/28/2019 26.26 26.42 26.15 26.32 209,020
05/24/2019 25.87 26.31 25.87 26.29 66,079
05/23/2019 25.9 25.9 25.445 25.75 132,905
05/22/2019 26.35 26.35 26.01 26.04 74,054
05/21/2019 26.28 26.38 26.21 26.36 61,648
05/20/2019 25.8 26.35 25.8 26.21 64,697
05/17/2019 25.94 26.37 25.87 25.96 100,235
05/16/2019 25.99 26.31 25.99 26.13 62,043
05/15/2019 25.79 25.98 25.46 25.9 56,321
05/14/2019 25.37 26.11 25.35 26.06 89,513
05/13/2019 25.95 25.99 25.31 25.39 68,157
05/10/2019 26.3 26.42 25.95 26.41 72,547
05/09/2019 26.12 26.46 25.99 26.41 74,427
05/08/2019 26.49 26.84 26.31 26.34 75,093
05/07/2019 26.75 26.99 26.39 26.55 60,498
05/06/2019 26.49 27.13 26.43 27.01 77,769
05/03/2019 26.42 27 26.4 26.87 130,634
05/02/2019 26.22 26.5607 26.09 26.38 77,966
05/01/2019 26.11 26.46 25.98 26.17 111,899
04/30/2019 26.46 26.64 26.08 26.08 192,346
04/29/2019 26.08 26.7 26.04 26.53 145,697
04/26/2019 25.73 26.13 25.539 26.05 104,400
04/25/2019 26.82 26.82 25.9 25.94 121,965
04/24/2019 26.76 26.91 26.53 26.87 77,177
04/23/2019 26.18 26.92 26.18 26.91 146,808
04/22/2019 26.6 26.67 26.06 26.25 79,549
04/18/2019 26.8 27.08 26.67 26.7 104,938
04/17/2019 27 27 26.66 26.94 92,057
04/16/2019 26.47 26.95 26.24 26.94 73,440
04/15/2019 26.61 26.73 26.36 26.45 66,500
04/12/2019 26.74 27.0302 26.4498 26.66 85,537
04/11/2019 26.47 26.83 26.3329 26.51 98,621
04/10/2019 25.8 26.34 25.73 26.33 171,358
04/09/2019 26 26.06 25.67 25.7 138,017
04/08/2019 26 26.17 25.95 26.04 72,696
04/05/2019 25.66 26.04 25.55 26.02 222,187
04/04/2019 25.15 25.82 25.15 25.65 75,081
04/03/2019 25.28 25.51 25.07 25.14 101,818
04/02/2019 25.41 25.5 25.05 25.08 93,097
04/01/2019 24.83 25.56 24.83 25.41 141,170
03/29/2019 24.82 25.01 24.34 24.75 276,331
03/28/2019 24.62 24.85 24.41 24.83 57,586
03/27/2019 24.69 24.92 24.41 24.72 100,257
03/26/2019 24.26 24.81 24.26 24.81 82,492
03/25/2019 23.95 24.43 23.71 24.12 119,626
03/22/2019 25.15 25.1643 23.93 23.96 163,434
03/21/2019 25.51 25.82 25.26 25.36 134,050
03/20/2019 26.04 26.27 25.57 25.62 112,082
03/19/2019 26.87 26.87 26.07 26.15 108,200
03/18/2019 26.54 26.87 26.203 26.72 87,637
03/15/2019 26.41 26.71 26.41 26.45 366,140
03/14/2019 26.51 26.61 26.3 26.43 55,805
03/13/2019 26.48 26.65 26.39 26.52 84,892
03/12/2019 26.74 26.85 26.33 26.4 97,702
03/11/2019 26.27 26.8 26.18 26.72 80,388
03/08/2019 26.12 26.48 26.09 26.19 108,794
03/07/2019 26.57 26.69 26.124 26.19 70,780
03/06/2019 27.51 27.71 26.54 26.63 126,582
03/05/2019 27.62 27.79 27.25 27.52 120,660
03/04/2019 27.63 28.02 27.52 27.68 95,471
03/01/2019 27.75 27.8 27.29 27.69 158,641
02/28/2019 27.7 27.735 27.53 27.57 106,134
02/27/2019 27.76 28.05 27.64 27.65 123,798
02/26/2019 28.04 28.2 27.8 27.81 49,311
02/25/2019 28.43 28.59 28.01 28.07 91,427
02/22/2019 28.38 28.52 28.25 28.34 82,103
02/21/2019 28.47 28.47 28.13 28.33 47,930
02/20/2019 28.21 28.56 28.06 28.48 107,642
02/19/2019 27.54 28.36 27.52 28.22 103,236
02/15/2019 27.05 27.82 26.7475 27.76 168,408
02/14/2019 26.87 27.07 26.61 26.89 86,367
02/13/2019 27.11 27.12 26.67 27.01 58,085
02/12/2019 26.96 27.24 26.84 27.1 67,884
02/11/2019 26.41 26.84 26.36 26.8 77,787
02/08/2019 26.49 26.56 26.1808 26.4 68,155
02/07/2019 26.45 26.6 26.26 26.59 81,766
02/06/2019 26.41 26.65 26.21 26.38 42,624
02/05/2019 26.68 26.78 26.27 26.37 64,597
02/04/2019 26.17 26.69 26.1 26.65 84,640
02/01/2019 26.02 26.53 26.02 26.24 97,695
01/31/2019 25.99 26.11 25.45 25.96 120,233
01/30/2019 25.88 26.46 25.67 26.09 95,729
01/29/2019 25.54 25.92 25.54 25.74 115,451
01/28/2019 25.18 25.76 25.18 25.54 139,127
01/25/2019 25.26 25.47 25.08 25.4 103,850
01/24/2019 26.01 26.67 25.08 25.23 129,073
01/23/2019 26.67 27.49 26.38 26.61 73,173
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
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
*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