Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	30.39	30.94	29.72	30.86	194,079	+0.45(+1.48%)
Nov 29, 2022	30.53	30.73	30.24	30.41	99,073	-0.03(-0.09%)
Nov 28, 2022	31.12	31.12	30.35	30.43	123,876	-0.67(-2.15%)
Nov 25, 2022	31.08	31.35	31.00	31.10	50,892	+0.21(+0.68%)
Nov 23, 2022	31.43	31.43	30.77	30.89	109,949	-0.55(-1.76%)
Nov 22, 2022	31.45	31.61	31.12	31.45	121,652	+0.12(+0.40%)
Nov 21, 2022	31.00	31.40	31.00	31.32	98,083	+0.27(+0.86%)
Nov 18, 2022	31.44	31.47	30.87	31.06	155,152	+0.18(+0.59%)
Nov 17, 2022	30.95	31.28	30.64	30.87	137,016	-0.30(-0.95%)
Nov 16, 2022	31.33	31.41	31.02	31.17	118,998	-0.23(-0.73%)
Nov 15, 2022	31.03	31.52	31.02	31.40	160,834	+0.55(+1.80%)
Nov 14, 2022	30.61	31.23	30.13	30.85	133,176	+0.12(+0.40%)
Nov 11, 2022	31.56	31.76	29.88	30.72	113,565	-0.83(-2.63%)
Nov 10, 2022	31.12	31.78	30.95	31.55	205,471	+1.16(+3.80%)
Nov 09, 2022	30.68	30.80	30.30	30.40	122,388	-0.36(-1.18%)
Nov 08, 2022	31.04	31.18	30.58	30.76	127,162	-0.16(-0.53%)
Nov 07, 2022	31.48	31.54	30.35	30.92	189,482	-0.55(-1.76%)
Nov 04, 2022	31.09	31.59	30.92	31.48	136,347	+0.68(+2.20%)
Nov 03, 2022	30.84	30.99	30.38	30.80	213,088	-0.10(-0.31%)
Nov 02, 2022	31.59	31.90	30.83	30.89	277,410	-0.90(-2.82%)
Nov 01, 2022	31.59	31.93	31.30	31.79	197,523	+0.32(+1.03%)
Oct 31, 2022	30.75	31.52	30.75	31.47	298,373	+0.52(+1.67%)
Oct 28, 2022	29.80	31.00	29.80	30.95	154,489	+1.27(+4.28%)
Oct 27, 2022	28.90	29.95	28.87	29.68	173,040	+0.78(+2.71%)
Oct 26, 2022	28.94	29.31	28.68	28.90	144,735	+0.12(+0.43%)
Oct 25, 2022	28.51	29.05	28.50	28.77	131,337	+0.11(+0.40%)
Oct 24, 2022	28.35	28.81	28.35	28.66	149,719	+0.37(+1.32%)
Oct 21, 2022	27.69	28.42	27.47	28.29	198,044	+0.78(+2.85%)
Oct 20, 2022	28.08	28.26	27.30	27.50	184,630	-0.63(-2.24%)
Oct 19, 2022	28.20	28.50	27.73	28.13	189,689	-0.37(-1.31%)
Oct 18, 2022	28.72	28.94	28.29	28.51	132,397	+0.03(+0.10%)
Oct 17, 2022	28.27	28.88	28.19	28.48	210,290	+0.62(+2.23%)
Oct 14, 2022	28.07	28.49	27.78	27.86	176,165	-0.07(-0.24%)
Oct 13, 2022	26.16	27.94	26.08	27.92	227,635	+1.45(+5.49%)
Oct 12, 2022	26.26	26.79	26.04	26.47	152,535	+0.19(+0.73%)
Oct 11, 2022	26.22	26.48	26.08	26.28	148,478	+0.04(+0.15%)
Oct 10, 2022	26.22	26.49	26.07	26.24	99,114	+0.20(+0.77%)
Oct 07, 2022	26.49	26.50	25.82	26.04	197,249	-0.52(-1.94%)
Oct 06, 2022	26.37	26.59	26.21	26.56	153,998	+0.03(+0.11%)
Oct 05, 2022	26.57	26.80	26.25	26.53	148,377	-0.39(-1.46%)
Oct 04, 2022	26.19	26.94	26.19	26.92	214,485	+0.86(+3.30%)
Oct 03, 2022	26.00	26.20	25.58	26.06	176,184	+0.43(+1.68%)
Sep 30, 2022	25.89	26.25	25.61	25.63	168,897	-0.32(-1.22%)
Sep 29, 2022	26.00	26.14	25.76	25.95	127,970	-0.32(-1.24%)
Sep 28, 2022	25.94	26.53	25.90	26.27	146,125	+0.25(+0.95%)
Sep 27, 2022	26.55	26.66	25.85	26.02	141,995	-0.45(-1.68%)
Sep 26, 2022	26.28	26.82	26.28	26.47	112,015	-0.11(-0.43%)
Sep 23, 2022	26.54	26.63	26.21	26.58	116,737	-0.27(-1.02%)
Sep 22, 2022	27.35	27.37	26.72	26.86	105,347	-0.45(-1.67%)
Sep 21, 2022	27.78	27.90	27.27	27.31	133,768	-0.31(-1.13%)
Sep 20, 2022	27.35	27.70	27.11	27.62	111,120	+0.09(+0.34%)
Sep 19, 2022	26.77	27.54	26.71	27.53	204,770	+0.60(+2.22%)
Sep 16, 2022	26.69	27.11	26.54	26.93	472,838	+0.03(+0.11%)
Sep 15, 2022	26.68	27.12	26.61	26.90	138,644	+0.15(+0.57%)
Sep 14, 2022	26.54	26.75	26.47	26.75	133,421	+0.09(+0.32%)
Sep 13, 2022	27.01	27.02	26.40	26.67	173,769	-0.71(-2.60%)
Sep 12, 2022	27.08	27.43	27.06	27.38	113,990	+0.29(+1.08%)
Sep 09, 2022	26.94	27.14	26.78	27.08	100,562	+0.36(+1.35%)
Sep 08, 2022	26.30	26.82	26.13	26.72	91,286	+0.22(+0.82%)
Sep 07, 2022	26.02	26.53	26.02	26.51	93,190	+0.38(+1.45%)
Sep 06, 2022	26.67	26.69	25.94	26.13	140,832	-0.48(-1.82%)
Sep 02, 2022	26.92	27.15	26.47	26.61	102,201	-0.22(-0.81%)