Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.76	23.07	22.62	22.74	219,859	+0.15(+0.66%)
Sep 28, 2023	22.53	22.82	22.53	22.60	142,563	+0.16(+0.71%)
Sep 27, 2023	22.59	22.64	22.33	22.44	186,129	-0.13(-0.57%)
Sep 26, 2023	22.86	23.17	22.56	22.56	208,758	-0.46(-2.00%)
Sep 25, 2023	22.53	23.05	22.96	23.03	243,588	+0.57(+2.53%)
Sep 22, 2023	22.60	22.60	22.30	22.46	304,899	-0.13(-0.57%)
Sep 21, 2023	22.54	22.75	22.33	22.58	204,568	-0.09(-0.39%)
Sep 20, 2023	22.94	23.05	22.66	22.67	207,687	-0.11(-0.47%)
Sep 19, 2023	22.57	22.80	22.52	22.78	213,936	+0.27(+1.22%)
Sep 18, 2023	22.93	23.03	22.47	22.51	313,566	-0.41(-1.80%)
Sep 15, 2023	23.29	23.46	22.90	22.92	711,264	-0.37(-1.60%)
Sep 14, 2023	22.91	23.29	22.91	23.29	198,923	+0.56(+2.46%)
Sep 13, 2023	22.88	22.91	22.58	22.73	188,715	-0.26(-1.11%)
Sep 12, 2023	22.53	23.19	22.52	22.99	188,717	+0.48(+2.14%)
Sep 11, 2023	22.41	22.75	22.41	22.51	151,852	+0.26(+1.15%)
Sep 08, 2023	22.42	22.42	22.02	22.25	148,854	-0.09(-0.40%)
Sep 07, 2023	22.68	22.77	22.27	22.34	185,313	-0.37(-1.64%)
Sep 06, 2023	23.17	23.23	22.64	22.71	158,085	-0.43(-1.87%)
Sep 05, 2023	23.63	23.63	23.13	23.14	171,528	-0.65(-2.72%)
Sep 01, 2023	23.26	23.80	23.26	23.79	216,276	+0.64(+2.75%)
Aug 31, 2023	23.11	23.36	23.04	23.15	212,868	+0.03(+0.13%)
Aug 30, 2023	23.31	23.37	23.05	23.12	132,057	-0.25(-1.05%)
Aug 29, 2023	23.19	23.55	22.97	23.37	119,347	+0.17(+0.72%)
Aug 28, 2023	23.15	23.47	23.13	23.20	112,450	+0.21(+0.90%)
Aug 25, 2023	23.05	23.23	22.70	23.00	106,319	-0.04(-0.17%)
Aug 24, 2023	22.69	23.14	22.69	23.04	134,869	+0.24(+1.03%)
Aug 23, 2023	22.69	22.95	22.47	22.80	159,995	+0.06(+0.26%)
Aug 22, 2023	23.45	23.58	22.67	22.74	143,317	-0.73(-3.09%)
Aug 21, 2023	23.92	23.92	23.36	23.47	104,262	-0.45(-1.89%)
Aug 18, 2023	23.67	24.11	23.67	23.92	114,949	+0.09(+0.37%)
Aug 17, 2023	23.80	24.47	23.70	23.83	138,767	+0.17(+0.70%)
Aug 16, 2023	24.04	24.31	23.66	23.66	160,063	-0.38(-1.59%)
Aug 15, 2023	24.33	24.69	24.01	24.05	198,424	-0.64(-2.58%)
Aug 14, 2023	24.62	24.75	24.36	24.68	138,001	-0.10(-0.40%)
Aug 11, 2023	24.39	24.97	24.39	24.78	151,072	+0.13(+0.52%)
Aug 10, 2023	24.81	25.14	24.51	24.65	152,199	-0.11(-0.44%)
Aug 09, 2023	24.77	24.91	24.56	24.76	120,199	-0.10(-0.39%)
Aug 08, 2023	24.32	24.93	23.99	24.86	199,298	+0.05(+0.20%)
Aug 07, 2023	24.38	24.94	24.22	24.81	225,705	+0.47(+1.93%)
Aug 04, 2023	24.58	25.29	24.25	24.34	239,346	-0.28(-1.16%)
Aug 03, 2023	24.45	24.85	24.41	24.62	154,784	-0.02(-0.08%)
Aug 02, 2023	24.30	24.70	24.30	24.64	211,973	+0.05(+0.20%)
Aug 01, 2023	24.74	24.74	24.34	24.59	189,380	-0.21(-0.83%)
Jul 31, 2023	24.72	24.87	24.60	24.80	205,263	+0.03(+0.12%)
Jul 28, 2023	25.24	25.24	24.63	24.77	374,495	-0.10(-0.39%)
Jul 27, 2023	25.69	26.30	24.66	24.87	392,802	-0.98(-3.80%)
Jul 26, 2023	25.46	26.48	25.45	25.85	355,411	+0.70(+2.77%)
Jul 25, 2023	25.34	25.49	24.94	25.15	221,045	-0.23(-0.89%)
Jul 24, 2023	24.77	25.45	24.77	25.38	214,303	+0.50(+2.01%)
Jul 21, 2023	25.25	25.33	24.74	24.88	195,634	-0.34(-1.36%)
Jul 20, 2023	25.30	25.30	24.74	25.22	243,192	-0.12(-0.46%)
Jul 19, 2023	25.11	25.35	24.91	25.34	372,261	+0.29(+1.18%)
Jul 18, 2023	24.37	25.11	24.16	25.05	270,623	+0.68(+2.78%)
Jul 17, 2023	23.86	24.60	23.37	24.37	302,285	+0.50(+2.10%)
Jul 14, 2023	24.15	24.25	23.49	23.87	355,607	-0.12(-0.49%)
Jul 13, 2023	23.59	24.10	23.40	23.99	349,890	+0.53(+2.26%)
Jul 12, 2023	23.18	23.63	23.18	23.46	384,387	+0.75(+3.28%)
Jul 11, 2023	22.71	22.86	22.47	22.71	248,204	+0.15(+0.65%)
Jul 10, 2023	22.66	23.19	22.42	22.56	236,965	-0.11(-0.48%)
Jul 07, 2023	22.55	22.89	22.39	22.67	384,038	+0.14(+0.61%)
Jul 06, 2023	22.80	22.80	22.17	22.53	259,253	-0.52(-2.26%)
Jul 05, 2023	23.10	23.37	22.76	23.05	147,003	-0.13(-0.55%)