Free Trial

TowneBank (TOWN) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free TOWN Stock Alerts
$27.11
-0.36 (-1.31%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestSocial Media

TowneBank Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
-1.99%
3 Month
Performance
+0.41%
6 Month
Performance
+8.09%
Year-To-Date
Performance
-8.90%
1 Year
Performance
+19.74%
Receive TOWN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TowneBank and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

TOWN Stock Chart for Wednesday, May, 8, 2024

TOWN Chart by TradingView

TowneBank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$27.47$27.11
-1.31%		$27.55$27.07316,960 shs$1.97 billion
05/06/2024$27.30$27.47
+0.62%		$27.86$27.30236,452 shs$2.00 billion
05/03/2024$27.03$27.30
+1.00%		$27.51$27.25252,142 shs$1.99 billion
05/02/2024$26.58$27.03
+1.69%		$27.11$26.11222,895 shs$1.97 billion
05/01/2024$25.87$26.58
+2.74%		$26.97$26.10225,278 shs$1.93 billion
04/30/2024$26.24$25.87
-1.41%		$26.25$25.79222,191 shs$1.88 billion
04/29/2024$26.92$26.24
-2.53%		$27.07$26.22206,886 shs$1.91 billion
04/26/2024$27.15$26.92
-0.85%		$27.32$26.88216,702 shs$1.96 billion
04/25/2024$27.75$27.15
-2.16%		$27.65$26.35434,979 shs$1.98 billion
04/24/2024$27.82$27.75
-0.25%		$27.86$27.40303,730 shs$2.02 billion
04/23/2024$27.38$27.82
+1.61%		$28.07$27.26291,404 shs$2.02 billion
04/22/2024$27.00$27.38
+1.41%		$27.40$26.98172,923 shs$1.99 billion
04/19/2024$26.17$27.00
+3.17%		$27.07$25.92269,035 shs$1.96 billion
04/18/2024$25.83$26.17
+1.32%		$26.26$25.77238,276 shs$1.90 billion
04/17/2024$25.86$25.83
-0.12%		$26.16$25.80231,834 shs$1.88 billion
04/16/2024$26.20$25.86
-1.30%		$26.11$25.72183,513 shs$1.88 billion
04/15/2024$26.40$26.20
-0.76%		$26.63$25.98235,252 shs$1.91 billion
04/12/2024$26.45$26.40
-0.19%		$26.51$26.23239,441 shs$1.92 billion
04/11/2024$26.34$26.45
+0.42%		$26.54$26.09269,080 shs$1.92 billion
04/10/2024$27.52$26.34
-4.29%		$26.89$25.93293,934 shs$1.92 billion
04/09/2024$27.66$27.52
-0.51%		$27.82$27.49164,061 shs$2.00 billion
04/08/2024$27.22$27.66
+1.62%		$27.70$27.27190,728 shs$2.01 billion
04/05/2024$27.16$27.22
+0.22%		$27.39$27.00196,133 shs$1.98 billion
04/04/2024$27.11$27.16
+0.18%		$27.70$27.13388,312 shs$1.98 billion
04/03/2024$26.99$27.11
+0.44%		$27.28$26.75257,023 shs$1.97 billion
04/02/2024$27.54$26.99
-2.00%		$27.60$26.81248,598 shs$1.96 billion
04/01/2024$28.06$27.54
-1.85%		$28.06$27.09313,693 shs$2.00 billion
03/29/2024$28.06$28.06$28.20$27.42422,822 shs$2.04 billion
03/28/2024$27.77$28.06
+1.04%		$28.20$27.42422,822 shs$2.04 billion
03/27/2024$27.10$27.77
+2.47%		$27.79$27.04218,447 shs$2.02 billion
03/26/2024$27.03$27.10
+0.26%		$27.33$26.97299,788 shs$1.97 billion
03/25/2024$27.37$27.03
-1.24%		$27.74$27.02206,185 shs$1.97 billion
03/22/2024$27.70$27.37
-1.19%		$27.73$27.29259,741 shs$1.99 billion
03/21/2024$27.12$27.70
+2.14%		$27.73$27.23268,380 shs$2.02 billion
03/20/2024$26.24$27.12
+3.35%		$27.38$26.10327,594 shs$1.97 billion
03/19/2024$26.09$26.24
+0.57%		$26.53$26.04224,091 shs$1.91 billion
03/18/2024$26.57$26.09
-1.81%		$26.58$26.07262,619 shs$1.90 billion
03/15/2024$25.95$26.57
+2.39%		$26.60$25.72666,759 shs$1.93 billion
03/14/2024$26.70$25.95
-2.81%		$26.62$25.77300,083 shs$1.89 billion
03/13/2024$26.95$26.70
-0.93%		$27.19$26.55259,415 shs$1.94 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024$27.28$26.95
-1.21%		$27.19$26.75203,536 shs$1.96 billion
03/11/2024$27.54$27.28
-0.94%		$27.69$27.17162,019 shs$1.98 billion
03/08/2024$27.50$27.54
+0.15%		$28.00$27.49206,459 shs$2.00 billion
03/07/2024$27.36$27.50
+0.51%		$27.97$27.35306,823 shs$2.00 billion
03/06/2024$27.39$27.36
-0.11%		$27.80$26.89233,670 shs$1.99 billion
03/05/2024$26.55$27.39
+3.16%		$27.45$26.50283,697 shs$1.99 billion
03/04/2024$26.91$26.55
-1.34%		$27.34$26.50243,483 shs$1.93 billion
03/01/2024$27.11$26.91
-0.74%		$27.05$26.51153,586 shs$1.96 billion
02/29/2024$26.68$27.11
+1.61%		$27.50$26.90253,767 shs$1.97 billion
02/28/2024$26.96$26.68
-1.04%		$26.98$26.67146,991 shs$1.94 billion
02/27/2024$26.91$26.96
+0.19%		$27.23$26.75185,435 shs$1.96 billion
02/26/2024$27.06$26.91
-0.55%		$27.26$26.73218,728 shs$1.96 billion
02/23/2024$27.29$27.06
-0.84%		$27.80$27.02194,048 shs$1.97 billion
02/22/2024$27.29$27.29$27.35$26.82308,203 shs$1.99 billion
02/21/2024$27.50$27.29
-0.76%		$27.53$27.14252,919 shs$1.99 billion
02/20/2024$27.75$27.50
-0.90%		$28.14$27.20287,993 shs$2.00 billion
02/19/2024$27.75$27.75$28.09$27.50172,800 shs$2.02 billion
02/16/2024$28.08$27.75
-1.18%		$28.09$27.50172,804 shs$2.02 billion
02/15/2024$27.26$28.08
+3.01%		$28.22$27.31241,981 shs$2.04 billion
02/14/2024$26.68$27.26
+2.17%		$27.29$26.65266,785 shs$1.98 billion
02/13/2024$28.15$26.68
-5.22%		$27.44$26.30320,882 shs$1.94 billion
02/12/2024$27.68$28.15
+1.70%		$28.53$27.48205,903 shs$2.05 billion
02/09/2024$27.00$27.68
+2.52%		$27.73$26.70227,070 shs$2.01 billion
02/08/2024$27.11$27.00
-0.41%		$27.28$26.89235,480 shs$1.96 billion
02/07/2024$27.23$27.11
-0.44%		$27.31$26.56183,093 shs$1.97 billion

Related Companies:
This page (NASDAQ:TOWN) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The Gold Grab of the Century
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Gold Set to EXPLODE!
Gold Safe Exchange