NasdaqGS - Delayed Quote USD

TowneBank (TOWN)

34.56

+0.24

+(0.70%)

At close: May 29 at 4:00:01 PM EDT

34.56

0.00

(0.00%)

After hours: May 29 at 4:04:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	34.31	34.57	34.22	34.56	34.56	154,700
May 28, 2025	34.59	34.89	34.28	34.32	34.32	249,400
May 27, 2025	34.27	34.74	34.03	34.73	34.73	187,500
May 23, 2025	33.68	34.09	33.63	33.93	33.93	222,900
May 22, 2025	34.29	34.58	34.20	34.24	34.24	235,200
May 21, 2025	34.95	35.06	34.52	34.59	34.59	242,400
May 20, 2025	35.21	35.30	35.13	35.27	35.27	233,200
May 19, 2025	34.99	35.34	34.77	35.29	35.29	235,100
May 16, 2025	35.12	35.28	34.93	35.19	35.19	251,100
May 15, 2025	34.88	35.35	34.78	35.25	35.25	137,200
May 14, 2025	34.73	34.98	34.54	34.83	34.83	162,300
May 13, 2025	34.98	34.98	34.71	34.88	34.88	150,100
May 12, 2025	35.01	35.31	34.72	34.77	34.77	280,500
May 9, 2025	33.96	34.02	33.74	33.84	33.84	144,300
May 8, 2025	33.68	34.17	33.55	33.99	33.99	199,300
May 7, 2025	33.59	34.00	33.22	33.46	33.46	230,500
May 6, 2025	33.56	33.75	33.21	33.39	33.39	210,800
May 5, 2025	33.45	34.13	33.45	33.85	33.85	225,000
May 2, 2025	33.34	33.89	33.14	33.82	33.82	174,800
May 1, 2025	32.99	33.25	32.70	32.98	32.98	296,500
Apr 30, 2025	32.77	33.01	32.46	32.95	32.95	276,300
Apr 29, 2025	32.78	33.24	32.33	33.24	33.24	249,000
Apr 28, 2025	32.98	33.04	32.60	32.90	32.90	172,800
Apr 25, 2025	32.68	32.86	32.46	32.84	32.84	183,800
Apr 24, 2025	32.49	33.02	32.01	33.01	33.01	255,600
Apr 23, 2025	32.74	33.35	32.34	32.58	32.58	229,800
Apr 22, 2025	31.50	32.29	31.18	32.16	32.16	233,000
Apr 21, 2025	31.57	31.57	31.04	31.29	31.29	357,500
Apr 17, 2025	31.44	31.84	30.87	31.80	31.80	279,500
Apr 16, 2025	31.45	31.73	31.16	31.49	31.49	204,200
Apr 15, 2025	31.37	31.82	30.79	31.41	31.41	187,000
Apr 14, 2025	30.97	31.22	30.42	31.07	31.07	255,400
Apr 11, 2025	30.45	30.79	29.89	30.64	30.64	363,000
Apr 10, 2025	31.04	31.27	29.93	30.76	30.76	495,900
Apr 9, 2025	30.15	32.34	29.43	31.63	31.63	424,200
Apr 8, 2025	31.46	31.86	29.91	30.40	30.40	421,700
Apr 7, 2025	29.99	32.19	29.90	30.51	30.51	508,000
Apr 4, 2025	30.24	30.99	29.66	30.61	30.61	655,800
Apr 3, 2025	32.59	32.59	30.63	30.86	30.86	915,700
Apr 2, 2025	33.37	33.95	33.37	33.90	33.90	353,100
Apr 1, 2025	34.40	34.40	33.61	33.81	33.81	316,700
Mar 31, 2025	0.25 Dividend
Mar 31, 2025	33.94	34.71	33.66	34.19	34.19	285,300
Mar 28, 2025	35.06	35.14	34.31	34.45	34.20	132,400
Mar 27, 2025	35.22	35.60	34.87	35.14	34.88	138,000
Mar 26, 2025	35.17	35.63	34.95	35.17	34.91	113,900
Mar 25, 2025	35.30	35.47	34.97	35.03	34.78	182,900
Mar 24, 2025	35.00	35.45	34.88	35.32	35.06	272,100
Mar 21, 2025	34.61	34.95	34.19	34.47	34.22	555,500
Mar 20, 2025	34.81	35.40	34.71	34.74	34.49	171,700
Mar 19, 2025	34.79	35.40	34.68	35.20	34.94	243,300
Mar 18, 2025	34.62	34.88	34.53	34.73	34.48	193,600
Mar 17, 2025	34.34	34.89	34.34	34.81	34.56	138,400
Mar 14, 2025	34.09	34.55	33.85	34.53	34.28	154,200
Mar 13, 2025	34.12	34.40	33.73	33.76	33.52	219,600
Mar 12, 2025	33.96	34.31	33.72	34.06	33.81	374,100
Mar 11, 2025	33.99	34.12	33.42	33.75	33.51	325,300
Mar 10, 2025	34.36	36.00	33.69	33.79	33.54	320,900
Mar 7, 2025	34.85	35.09	34.36	34.84	34.59	197,500
Mar 6, 2025	34.96	34.99	34.43	34.92	34.67	217,800
Mar 5, 2025	35.50	35.97	34.78	35.17	34.91	225,400
Mar 4, 2025	36.56	36.56	35.31	35.50	35.24	204,200
Mar 3, 2025	36.88	37.30	36.54	36.94	36.67	245,200
Feb 28, 2025	36.51	36.98	36.30	36.88	36.61	284,800
Feb 27, 2025	35.86	36.41	35.76	36.34	36.08	199,400
Feb 26, 2025	35.65	36.34	35.25	36.01	35.75	273,000
Feb 25, 2025	35.88	36.43	35.75	35.75	35.49	289,900
Feb 24, 2025	36.32	36.39	35.86	35.88	35.62	250,000
Feb 21, 2025	37.03	37.42	35.84	36.20	35.94	447,400
Feb 20, 2025	37.20	37.32	36.62	37.03	36.76	201,400
Feb 19, 2025	37.12	38.01	36.93	37.48	37.21	142,300
Feb 18, 2025	36.83	37.55	36.52	37.51	37.24	225,000
Feb 14, 2025	37.01	37.36	36.83	36.84	36.57	189,100
Feb 13, 2025	36.65	36.99	36.40	36.93	36.66	156,300
Feb 12, 2025	36.70	37.00	36.40	36.47	36.21	181,500
Feb 11, 2025	36.48	37.44	36.34	37.32	37.05	193,500
Feb 10, 2025	36.89	36.96	36.49	36.69	36.42	162,200
Feb 7, 2025	37.42	37.42	36.45	36.80	36.53	161,600
Feb 6, 2025	37.00	37.42	36.87	37.30	37.03	143,700
Feb 5, 2025	36.12	36.86	35.77	36.85	36.58	172,400
Feb 4, 2025	35.24	36.40	35.24	36.35	36.09	134,000
Feb 3, 2025	34.90	36.10	34.80	35.46	35.20	184,200
Jan 31, 2025	35.77	36.12	35.43	35.77	35.51	179,500
Jan 30, 2025	36.12	36.53	35.61	35.89	35.63	255,300
Jan 29, 2025	35.93	36.58	35.58	35.94	35.68	234,200
Jan 28, 2025	36.26	36.48	35.91	36.09	35.83	186,900
Jan 27, 2025	35.10	36.64	35.07	36.33	36.07	320,700
Jan 24, 2025	34.65	35.13	34.49	34.87	34.62	211,200
Jan 23, 2025	34.68	35.40	34.25	34.84	34.59	323,500
Jan 22, 2025	34.29	34.51	33.94	34.33	34.08	194,300
Jan 21, 2025	34.79	34.92	34.45	34.51	34.26	137,900
Jan 17, 2025	34.35	34.67	33.95	34.29	34.04	242,400
Jan 16, 2025	33.86	34.18	33.63	34.01	33.76	176,500
Jan 15, 2025	34.40	34.74	33.86	34.14	33.89	182,000
Jan 14, 2025	32.60	33.51	32.33	33.47	33.23	202,500
Jan 13, 2025	31.96	32.38	31.75	32.30	32.07	186,100
Jan 10, 2025	32.75	32.75	31.93	32.13	31.90	250,500
Jan 8, 2025	33.35	33.55	33.04	33.15	32.91	214,100
Jan 7, 2025	33.74	34.03	33.12	33.44	33.20	363,200
Jan 6, 2025	33.66	34.28	33.58	33.74	33.50	268,000
Jan 3, 2025	33.41	33.71	32.70	33.66	33.42	226,400
Jan 2, 2025	34.26	34.44	33.09	33.22	32.98	195,000
Dec 31, 2024	0.25 Dividend
Dec 31, 2024	34.40	34.49	33.91	34.06	33.81	172,800
Dec 30, 2024	34.29	34.63	34.05	34.36	33.86	153,000
Dec 27, 2024	34.49	34.80	34.04	34.42	33.92	233,300
Dec 26, 2024	34.31	34.85	34.26	34.78	34.28	107,600
Dec 24, 2024	34.30	34.62	34.19	34.58	34.08	116,000
Dec 23, 2024	34.10	34.41	34.01	34.26	33.76	165,500
Dec 20, 2024	33.87	34.94	33.87	34.32	33.82	658,700
Dec 19, 2024	34.62	35.24	34.08	34.15	33.66	333,200
Dec 18, 2024	36.08	36.41	34.16	34.19	33.69	439,000
Dec 17, 2024	36.21	36.45	35.84	35.84	35.32	290,300
Dec 16, 2024	36.24	36.47	36.04	36.34	35.81	198,500
Dec 13, 2024	36.42	36.59	36.04	36.34	35.81	129,700
Dec 12, 2024	37.19	37.21	36.50	36.54	36.01	153,400
Dec 11, 2024	37.58	37.81	37.19	37.25	36.71	328,400
Dec 10, 2024	36.78	37.62	36.44	37.15	36.61	231,800
Dec 9, 2024	36.94	37.34	36.71	36.74	36.21	193,100
Dec 6, 2024	37.58	37.58	36.97	36.97	36.43	225,500
Dec 5, 2024	37.76	38.28	37.35	37.40	36.86	252,200
Dec 4, 2024	36.50	37.80	36.38	37.62	37.08	330,900
Dec 3, 2024	36.82	36.94	36.50	36.56	36.03	245,900
Dec 2, 2024	36.82	36.92	36.26	36.82	36.29	278,600
Nov 29, 2024	36.97	37.00	36.38	36.63	36.10	163,300
Nov 27, 2024	37.25	37.41	36.44	36.68	36.15	294,900
Nov 26, 2024	36.96	37.14	36.40	37.00	36.46	450,500
Nov 25, 2024	36.65	37.77	36.65	37.09	36.55	328,100
Nov 22, 2024	35.60	36.20	35.25	36.13	35.61	217,100
Nov 21, 2024	34.94	35.70	34.94	35.31	34.80	181,700
Nov 20, 2024	35.21	35.40	34.52	34.91	34.40	345,300
Nov 19, 2024	34.63	35.42	34.59	35.40	34.89	272,900
Nov 18, 2024	35.28	35.45	35.03	35.13	34.62	210,000
Nov 15, 2024	35.51	35.60	34.69	35.21	34.70	235,800
Nov 14, 2024	35.26	35.54	35.03	35.25	34.74	252,200
Nov 13, 2024	36.11	36.30	35.17	35.17	34.66	288,700
Nov 12, 2024	35.91	36.36	35.57	35.76	35.24	206,600
Nov 11, 2024	35.96	36.67	35.82	36.00	35.48	256,700
Nov 8, 2024	35.23	35.70	34.88	35.44	34.93	172,000
Nov 7, 2024	36.18	36.18	34.88	35.08	34.57	287,400
Nov 6, 2024	34.84	36.50	34.84	36.29	35.76	907,700
Nov 5, 2024	32.09	32.57	32.09	32.42	31.95	259,100
Nov 4, 2024	32.23	32.49	31.83	32.00	31.54	359,200
Nov 1, 2024	32.57	32.87	32.26	32.39	31.92	204,000
Oct 31, 2024	33.12	33.33	32.49	32.52	32.05	300,300
Oct 30, 2024	32.60	33.70	32.60	33.13	32.65	301,900
Oct 29, 2024	33.00	33.09	32.61	32.64	32.17	193,200
Oct 28, 2024	32.79	33.38	32.51	33.10	32.62	227,100
Oct 25, 2024	33.10	33.11	32.42	32.53	32.06	249,300
Oct 24, 2024	33.68	33.74	31.75	32.90	32.42	368,200
Oct 23, 2024	33.63	34.09	33.37	33.97	33.48	179,400
Oct 22, 2024	33.86	34.56	33.43	33.73	33.24	181,000
Oct 21, 2024	34.87	34.87	33.58	33.71	33.22	191,500
Oct 18, 2024	35.49	35.53	34.84	34.89	34.38	135,400
Oct 17, 2024	35.37	35.52	35.00	35.44	34.93	146,100
Oct 16, 2024	35.05	35.71	35.05	35.43	34.92	173,400
Oct 15, 2024	34.75	35.74	34.44	34.86	34.36	260,300
Oct 14, 2024	34.15	34.71	33.92	34.59	34.09	145,900
Oct 11, 2024	33.19	34.26	33.19	34.15	33.66	229,700
Oct 10, 2024	32.94	33.12	32.72	33.02	32.54	154,300
Oct 9, 2024	32.97	33.53	32.95	33.15	32.67	172,800
Oct 8, 2024	33.42	33.48	33.03	33.04	32.56	124,200
Oct 7, 2024	32.88	33.37	32.82	33.24	32.76	241,200
Oct 4, 2024	32.96	33.10	32.72	33.09	32.61	193,000
Oct 3, 2024	32.15	32.55	31.94	32.47	32.00	173,700
Oct 2, 2024	32.73	33.09	32.32	32.44	31.97	187,500
Oct 1, 2024	32.95	32.95	31.88	31.98	31.52	196,100
Sep 30, 2024	0.25 Dividend
Sep 30, 2024	32.68	33.30	32.68	33.06	32.58	129,000
Sep 27, 2024	33.25	33.48	32.83	32.93	32.21	112,700
Sep 26, 2024	33.25	33.27	32.85	32.97	32.25	183,400
Sep 25, 2024	33.39	33.39	32.95	32.97	32.25	179,300
Sep 24, 2024	33.90	33.94	33.15	33.31	32.58	190,300
Sep 23, 2024	34.15	34.50	33.66	33.80	33.06	259,600
Sep 20, 2024	34.66	34.69	34.10	34.19	33.44	792,000
Sep 19, 2024	34.48	34.98	34.10	34.85	34.08	225,100
Sep 18, 2024	34.03	35.10	33.60	34.13	33.38	241,900
Sep 17, 2024	34.17	34.77	33.73	33.91	33.17	373,100
Sep 16, 2024	33.58	34.18	33.19	33.84	33.10	187,000
Sep 13, 2024	33.31	33.65	33.25	33.62	32.88	196,600
Sep 12, 2024	33.09	33.20	32.69	32.97	32.25	153,900
Sep 11, 2024	32.93	33.04	32.24	32.88	32.16	235,900
Sep 10, 2024	33.35	33.62	32.75	33.31	32.58	189,200
Sep 9, 2024	33.21	33.61	32.86	33.38	32.65	287,000
Sep 6, 2024	34.04	34.13	33.10	33.26	32.53	199,500
Sep 5, 2024	34.33	34.33	33.66	33.88	33.14	139,400
Sep 4, 2024	34.38	34.71	33.94	34.07	33.32	132,400
Sep 3, 2024	34.48	34.90	34.34	34.43	33.67	206,300
Aug 30, 2024	34.52	34.84	34.29	34.65	33.89	190,200
Aug 29, 2024	34.42	34.68	33.90	34.41	33.65	187,000
Aug 28, 2024	33.65	34.50	33.40	34.32	33.57	146,600
Aug 27, 2024	33.86	33.98	33.47	33.79	33.05	201,600
Aug 26, 2024	34.56	34.69	33.99	34.02	33.27	216,300
Aug 23, 2024	33.08	34.90	32.45	34.31	33.56	334,600
Aug 22, 2024	32.66	33.07	32.59	32.94	32.22	147,900
Aug 21, 2024	32.73	32.79	32.32	32.75	32.03	173,200
Aug 20, 2024	32.79	33.01	32.49	32.63	31.91	201,500
Aug 19, 2024	32.73	33.02	32.69	33.01	32.29	196,700
Aug 16, 2024	32.27	33.24	32.27	32.79	32.07	194,600
Aug 15, 2024	32.51	32.78	31.92	32.31	31.60	186,400
Aug 14, 2024	31.91	31.91	31.38	31.82	31.12	175,200
Aug 13, 2024	31.52	31.82	31.05	31.76	31.06	209,000
Aug 12, 2024	31.49	31.78	30.83	31.20	30.51	269,100
Aug 9, 2024	31.48	31.48	30.96	31.30	30.61	249,500
Aug 8, 2024	31.50	31.58	31.00	31.55	30.86	178,500
Aug 7, 2024	31.46	31.60	30.93	31.13	30.45	226,600
Aug 6, 2024	30.93	31.38	30.06	31.08	30.40	228,400
Aug 5, 2024	30.64	31.45	30.21	31.00	30.32	411,300
Aug 2, 2024	30.91	32.08	30.75	31.88	31.18	449,100
Aug 1, 2024	33.21	33.36	31.76	32.17	31.46	417,800
Jul 31, 2024	33.65	33.97	33.08	33.24	32.51	439,600
Jul 30, 2024	33.67	33.81	33.33	33.50	32.76	320,400
Jul 29, 2024	33.58	33.82	33.08	33.42	32.69	351,400
Jul 26, 2024	33.29	33.93	32.96	33.63	32.89	359,500
Jul 25, 2024	33.00	33.93	32.17	33.26	32.53	732,400
Jul 24, 2024	32.42	32.90	31.91	32.03	31.33	485,400
Jul 23, 2024	31.76	32.89	31.75	32.60	31.88	386,900
Jul 22, 2024	31.10	32.06	30.76	31.99	31.29	306,800
Jul 19, 2024	31.13	31.49	30.29	31.11	30.43	258,200
Jul 18, 2024	31.27	31.95	30.90	31.06	30.38	342,100
Jul 17, 2024	30.94	31.84	30.94	31.59	30.90	422,700
Jul 16, 2024	30.54	31.58	30.26	31.27	30.58	663,000
Jul 15, 2024	29.97	30.70	29.85	30.20	29.54	431,000
Jul 12, 2024	29.50	29.71	29.08	29.66	29.01	520,400
Jul 11, 2024	28.44	29.49	28.19	29.21	28.57	538,400
Jul 10, 2024	27.15	27.78	27.09	27.77	27.16	192,200
Jul 9, 2024	26.73	27.21	26.62	27.15	26.55	218,800
Jul 8, 2024	26.87	27.20	26.71	26.82	26.23	237,700
Jul 5, 2024	27.19	27.20	26.77	26.78	26.19	152,100
Jul 3, 2024	27.60	27.70	27.17	27.22	26.62	142,700
Jul 2, 2024	27.11	27.53	27.03	27.51	26.91	204,800
Jul 1, 2024	27.16	27.38	26.95	27.01	26.42	358,500
Jun 28, 2024	0.25 Dividend
Jun 28, 2024	26.94	27.40	26.85	27.27	26.67	997,400
Jun 27, 2024	26.83	26.99	26.59	26.99	26.15	150,200
Jun 26, 2024	26.17	26.90	26.17	26.77	25.94	301,300
Jun 25, 2024	26.50	26.63	26.21	26.30	25.48	178,000
Jun 24, 2024	26.32	26.82	26.25	26.64	25.81	177,500
Jun 21, 2024	26.51	26.51	26.10	26.12	25.31	632,600
Jun 20, 2024	26.38	26.69	26.30	26.39	25.57	148,500
Jun 18, 2024	26.33	26.72	26.23	26.57	25.75	168,000
Jun 17, 2024	26.02	26.44	25.92	26.41	25.59	163,000
Jun 14, 2024	26.11	26.39	25.91	26.09	25.28	147,400
Jun 13, 2024	26.51	26.51	26.10	26.43	25.61	180,600
Jun 12, 2024	26.70	27.18	26.40	26.62	25.79	201,700
Jun 11, 2024	25.96	26.22	25.70	26.08	25.27	157,300
Jun 10, 2024	26.29	26.29	25.90	26.18	25.37	309,800
Jun 7, 2024	26.24	26.63	26.24	26.46	25.64	217,000
Jun 6, 2024	26.41	26.64	26.28	26.55	25.73	128,300
Jun 5, 2024	26.52	26.59	26.25	26.47	25.65	123,800
Jun 4, 2024	26.50	26.65	26.29	26.32	25.50	198,100
Jun 3, 2024	27.35	27.35	26.66	26.74	25.91	148,400
May 31, 2024	27.22	27.38	26.99	27.19	26.35	243,100
May 30, 2024	26.70	27.07	26.52	27.05	26.21	213,200

OPOF Old Point Financial Corporation

39.90

-0.13%

TRMK Trustmark Corporation

34.82

+0.48%

CBU Community Financial System, Inc.

56.68

+1.00%

EFSC Enterprise Financial Services Corp

53.23

+0.23%

NBTB NBT Bancorp Inc.

42.04

+0.24%

FSUN FirstSun Capital Bancorp

36.12

+0.19%

CWBC Community West Bancshares

17.87

-0.03%

FRST Primis Financial Corp.

9.53

+1.06%

CHCO City Holding Company

119.27

+1.03%

FBK FB Financial Corporation

43.96

+1.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TowneBank (TOWN)

Related Tickers