Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.95			29.29	281,409	+0.24(+0.84%)
Jan 28, 2022	28.92	29.31	28.20	29.04	399,091	-0.01(-0.03%)
Jan 27, 2022	28.95	30.56	28.72	29.05	265,325	-1.00(-3.32%)
Jan 26, 2022	30.58	31.01	29.86	30.05	249,851	-0.35(-1.14%)
Jan 25, 2022	30.18	30.73	29.60	30.40	216,983	-0.03(-0.09%)
Jan 24, 2022	29.40	30.55	29.40	30.43	225,711	+0.63(+2.10%)
Jan 21, 2022	29.55	30.48	29.50	29.80	214,653	-0.02(-0.06%)
Jan 20, 2022	30.96	31.09	29.72	29.82	180,185	-1.06(-3.45%)
Jan 19, 2022	31.93	31.93	30.82	30.88	161,937	-0.79(-2.50%)
Jan 18, 2022	32.10	32.15	31.59	31.68	164,799	-0.41(-1.28%)
Jan 14, 2022				32.09	0	-0.10(-0.32%)
Jan 13, 2022	31.49	32.47	31.49	32.19	372,954	+0.82(+2.62%)
Jan 12, 2022	31.15	31.56	30.97	31.37	321,400	+0.24(+0.78%)
Jan 11, 2022	31.17	31.18	30.01	31.13	403,187	+0.13(+0.42%)
Jan 10, 2022	31.13	31.31	30.78	31.00	283,543	-0.12(-0.39%)
Jan 07, 2022	31.08	31.22	30.92	31.12	433,256	-0.03(-0.09%)
Jan 06, 2022	30.58	31.17	30.38	31.14	590,091	+0.91(+2.99%)
Jan 05, 2022	30.51	30.72	30.16	30.24	317,524	-0.07(-0.25%)
Jan 04, 2022	30.24	30.55	29.44	30.31	352,633	+0.41(+1.37%)
Jan 03, 2022	29.58	30.36	29.58	29.90	185,422	+0.42(+1.42%)
Dec 31, 2021	29.30	29.55	29.04	29.48	137,199	+0.13(+0.44%)
Dec 30, 2021	29.64	29.79	29.22	29.35	107,141	-0.29(-0.98%)
Dec 29, 2021	29.75	29.85	29.47	29.64	89,399	+0.06(+0.19%)
Dec 28, 2021	29.54	29.67	29.46	29.59	250,335	+0.05(+0.16%)
Dec 27, 2021	29.37	29.58	29.09	29.54	157,084	+0.27(+0.92%)
Dec 23, 2021	29.23	29.52	28.89	29.27	84,350	+0.25(+0.86%)
Dec 22, 2021	28.91	29.08	28.67	29.02	139,391	+0.09(+0.32%)
Dec 21, 2021	28.42	29.03	28.41	28.93	133,327	+0.82(+2.90%)
Dec 20, 2021	28.11	28.40	27.40	28.11	237,825	-0.39(-1.37%)
Dec 17, 2021	29.21	29.26	28.23	28.50	538,088	-0.68(-2.32%)
Dec 16, 2021	29.24	29.72	29.06	29.18	219,396	+0.18(+0.61%)
Dec 15, 2021	29.01	29.39	28.62	29.00	243,989	+0.24(+0.84%)
Dec 14, 2021	28.74	29.35	28.60	28.76	285,790	+0.12(+0.42%)
Dec 13, 2021	28.92	28.92	28.57	28.64	160,158	-0.46(-1.59%)
Dec 10, 2021	29.23	29.29	28.79	29.10	139,003	+0.14(+0.48%)
Dec 09, 2021	28.99	29.21	28.90	28.96	94,711	-0.32(-1.11%)
Dec 08, 2021	29.55	29.56	29.08	29.29	109,241	-0.03(-0.09%)
Dec 07, 2021	29.98	30.02	29.16	29.32	132,423	-0.49(-1.65%)
Dec 06, 2021	29.13	29.89	28.93	29.81	148,590	+1.11(+3.88%)
Dec 03, 2021	29.26	29.26	28.07	28.70	146,904	-0.44(-1.50%)
Dec 02, 2021	28.54	29.40	28.43	29.13	170,847	+0.88(+3.12%)
Dec 01, 2021	29.03	29.34	28.19	28.25	214,982	-0.12(-0.43%)
Nov 30, 2021	28.69	28.69	28.26	28.37	252,448	-0.57(-1.96%)
Nov 29, 2021	29.57	29.57	28.86	28.94	148,110	-0.06(-0.19%)
Nov 26, 2021	29.99	30.52	28.58	28.99	135,124	-1.99(-6.44%)
Nov 24, 2021	31.02	31.28	30.83	30.99	221,130	-0.22(-0.71%)
Nov 23, 2021	31.38	31.47	31.05	31.21	175,818	+0.02(+0.06%)
Nov 22, 2021	30.84	31.83	30.84	31.19	257,313	+0.56(+1.82%)
Nov 19, 2021	30.06	30.68	29.92	30.63	295,260	+0.06(+0.21%)
Nov 18, 2021	30.46	30.62	30.07	30.57	182,017	+0.22(+0.73%)
Nov 17, 2021	30.58	30.58	30.03	30.35	119,568	-0.19(-0.64%)
Nov 16, 2021	30.40	30.65	30.13	30.54	162,971	+0.15(+0.49%)
Nov 15, 2021	30.50	30.50	30.26	30.39	105,200	+0.06(+0.18%)
Nov 12, 2021	30.66	30.75	30.20	30.34	59,743	-0.31(-1.00%)
Nov 11, 2021	30.65	30.87	30.50	30.64	106,222	+0.07(+0.24%)
Nov 10, 2021	30.65		30.50	30.57	103,171	+0.01(+0.03%)
Nov 09, 2021	30.54	30.68	30.30	30.56	69,895	-0.20(-0.66%)
Nov 08, 2021	30.57	30.82	30.44	30.76	106,369	+0.33(+1.10%)
Nov 05, 2021	30.39	30.82	30.22	30.43	246,181	+0.45(+1.52%)
Nov 04, 2021	30.20	30.20	29.51	29.98	145,694	-0.10(-0.34%)
Nov 03, 2021	29.71	30.59	29.71	30.08	238,227	+0.27(+0.90%)
Nov 02, 2021	30.37	30.37	29.73	29.81	144,049	-0.47(-1.56%)