Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.10	26.25	25.27	25.43	254,396	-0.78(-2.99%)
Apr 28, 2022	26.11	26.58	25.78	26.21	234,695	+0.38(+1.46%)
Apr 27, 2022	25.94	26.14	25.64	25.83	177,809	-0.02(-0.07%)
Apr 26, 2022	26.16	26.40	25.79	25.85	175,428	-0.65(-2.44%)
Apr 25, 2022	26.53	26.76	26.01	26.50	225,094	-0.24(-0.90%)
Apr 22, 2022	27.41	27.48	26.70	26.74	145,434	-0.60(-2.19%)
Apr 21, 2022	28.00	28.20	27.28	27.33	184,540	-0.49(-1.76%)
Apr 20, 2022	27.69	28.03	27.54	27.82	181,684	+0.40(+1.45%)
Apr 19, 2022	27.00	27.48	26.92	27.43	182,251	+0.69(+2.59%)
Apr 18, 2022	26.71	26.88	26.52	26.74	212,997	+0.00(+0.00%)
Apr 14, 2022	27.08	27.22	26.61	26.74	199,210	-0.30(-1.13%)
Apr 13, 2022	26.59	27.07	26.53	27.04	136,905	+0.41(+1.56%)
Apr 12, 2022	26.86	27.11	26.52	26.62	132,008	-0.15(-0.55%)
Apr 11, 2022	26.59	27.30	26.59	26.77	162,743	+0.05(+0.17%)
Apr 08, 2022	26.93	27.19	26.68	26.73	185,137	+0.13(+0.49%)
Apr 07, 2022	27.06	27.27	26.50	26.60	157,841	-0.39(-1.44%)
Apr 06, 2022	27.09	27.92	26.83	26.98	214,253	-0.14(-0.51%)
Apr 05, 2022	27.58	27.90	27.08	27.12	233,843	-0.55(-2.00%)
Apr 04, 2022	27.49	27.81	26.97	27.68	261,598	+0.02(+0.07%)
Apr 01, 2022	27.93	28.04	27.41	27.66	215,698	+0.05(+0.17%)
Mar 31, 2022	27.94	28.45	27.50	27.61	283,083	-0.34(-1.22%)
Mar 30, 2022	28.82	28.82	27.88	27.95	240,149	-0.76(-2.63%)
Mar 29, 2022	28.10	28.77	28.09	28.71	311,878	+0.92(+3.32%)
Mar 28, 2022	27.99	27.99	27.46	27.79	218,077	-0.30(-1.08%)
Mar 25, 2022	27.81	28.11	27.71	28.09	136,039	+0.24(+0.86%)
Mar 24, 2022	27.48	27.86	27.24	27.85	170,830	+0.44(+1.60%)
Mar 23, 2022	27.92	27.99	27.37	27.41	205,936	-0.66(-2.35%)
Mar 22, 2022	28.15	28.61	27.93	28.07	465,594	+0.24(+0.86%)
Mar 21, 2022	28.41	28.63	27.78	27.83	472,915	-0.44(-1.56%)
Mar 18, 2022	28.31	28.63	27.47	28.27	1,154,405	-0.03(-0.10%)
Mar 17, 2022	28.48	28.52	28.13	28.30	327,915	-0.51(-1.78%)
Mar 16, 2022	28.57	28.99	28.35	28.81	336,699	+0.40(+1.42%)
Mar 15, 2022	28.71	28.99	28.12	28.41	188,078	-0.20(-0.70%)
Mar 14, 2022	29.12	29.31	28.46	28.61	269,760	-0.08(-0.29%)
Mar 11, 2022	28.52	29.18	28.52	28.69	351,357	+0.28(+1.00%)
Mar 10, 2022	27.21	28.47	27.21	28.41	302,564	+0.84(+3.06%)
Mar 09, 2022	27.58	27.85	27.39	27.57	165,510	+0.56(+2.07%)
Mar 08, 2022	27.36	27.98	26.98	27.01	261,567	-0.17(-0.64%)
Mar 07, 2022	27.76	27.94	27.15	27.18	220,123	-0.71(-2.56%)
Mar 04, 2022	28.11	28.25	27.62	27.90	178,061	-0.61(-2.15%)
Mar 03, 2022	28.41	28.55	28.12	28.51	291,432	+0.20(+0.71%)
Mar 02, 2022	27.72	28.59	27.72	28.31	151,080	+0.81(+2.93%)
Mar 01, 2022	28.47	28.59	27.11	27.50	253,730	-1.06(-3.72%)
Feb 28, 2022	28.18	28.68	28.01	28.57	223,946	-0.16(-0.57%)
Feb 25, 2022	27.82	28.85	28.24	28.73	187,172	+1.12(+4.05%)
Feb 24, 2022	27.48	27.71	26.87	27.61	257,096	-0.46(-1.63%)
Feb 23, 2022	28.58	28.88	27.99	28.07	163,927	-0.47(-1.64%)
Feb 22, 2022	28.54	28.80	28.40	28.54	173,841	-0.16(-0.54%)
Feb 18, 2022				28.69	0	+0.16(+0.58%)
Feb 17, 2022	28.91	28.93	28.46	28.53	163,454	-0.59(-2.01%)
Feb 16, 2022	28.94	29.33	28.86	29.11	139,297	+0.01(+0.03%)
Feb 15, 2022	28.90	29.22	28.83	29.11	258,794	+0.44(+1.53%)
Feb 14, 2022	28.82	29.11	28.46	28.67	128,661	-0.16(-0.54%)
Feb 11, 2022	28.70	29.19	28.57	28.82	163,323	+0.09(+0.32%)
Feb 10, 2022	28.71	29.05	28.50	28.73	382,188	+0.02(+0.06%)
Feb 09, 2022	29.44	29.44	28.57	28.71	168,661	-0.73(-2.49%)
Feb 08, 2022	28.97	29.56	28.97	29.44	199,406	+0.56(+1.93%)
Feb 07, 2022	28.69	29.05	28.38	28.89	170,272	+0.17(+0.61%)
Feb 04, 2022	28.68	28.88	28.24	28.71	164,382	+0.15(+0.51%)
Feb 03, 2022	28.52			28.57	174,358	+0.05(+0.16%)
Feb 02, 2022	28.75	29.01	28.28	28.52	179,397	-0.27(-0.95%)