Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.48	27.83	27.31	27.70	268,665	-0.06(-0.20%)
May 27, 2022	27.55	27.81	27.39	27.75	124,817	+0.39(+1.41%)
May 26, 2022	27.14	27.53	27.14	27.37	137,969	+0.30(+1.11%)
May 25, 2022	26.89	27.20	26.65	27.07	160,657	+0.19(+0.70%)
May 24, 2022	26.73	26.95	26.24	26.88	112,108	+0.11(+0.42%)
May 23, 2022	26.88	27.08	26.51	26.77	108,127	+0.30(+1.14%)
May 20, 2022	26.43	26.59	25.94	26.47	203,257	+0.25(+0.97%)
May 19, 2022	26.17	26.56	26.06	26.21	281,794	-0.21(-0.78%)
May 18, 2022	26.44	26.66	26.21	26.42	156,561	-0.30(-1.13%)
May 17, 2022	26.25	26.81	26.25	26.72	161,925	+0.71(+2.75%)
May 16, 2022	25.89	26.22	25.67	26.01	114,039	-0.04(-0.14%)
May 13, 2022	26.42	26.54	25.91	26.04	164,586	-0.20(-0.75%)
May 12, 2022	26.12	26.26	25.62	26.24	188,214	+0.17(+0.65%)
May 11, 2022	26.59	26.81	26.02	26.07	191,979	-0.42(-1.60%)
May 10, 2022	27.01	27.22	26.10	26.49	173,284	-0.35(-1.29%)
May 09, 2022	26.22	27.05	26.14	26.84	195,953	+0.37(+1.38%)
May 06, 2022	26.65	26.65	26.11	26.48	176,494	-0.18(-0.67%)
May 05, 2022	26.85	26.93	26.30	26.65	170,958	-0.52(-1.90%)
May 04, 2022	26.19	27.18	26.15	27.17	240,613	+1.01(+3.84%)
May 03, 2022	26.02	27.07	25.76	26.17	260,512	+0.19(+0.72%)
May 02, 2022	26.12	26.27	25.63	25.98	537,219	+0.08(+0.29%)
Apr 29, 2022	26.59	26.74	25.74	25.90	249,715	-0.80(-2.99%)
Apr 28, 2022	26.60	27.08	26.26	26.70	230,376	+0.39(+1.46%)
Apr 27, 2022	26.43	26.63	26.12	26.32	174,537	-0.02(-0.07%)
Apr 26, 2022	26.65	26.90	26.27	26.33	172,199	-0.66(-2.44%)
Apr 25, 2022	27.03	27.26	26.49	26.99	220,952	-0.24(-0.90%)
Apr 22, 2022	27.92	28.00	27.20	27.24	142,757	-0.61(-2.19%)
Apr 21, 2022	28.52	28.73	27.79	27.85	181,144	-0.50(-1.76%)
Apr 20, 2022	28.21	28.55	28.05	28.35	178,341	+0.40(+1.45%)
Apr 19, 2022	27.51	28.00	27.43	27.94	178,897	+0.70(+2.59%)
Apr 18, 2022	27.21	27.39	27.02	27.24	209,077	+0.00(+0.00%)
Apr 14, 2022	27.58	27.73	27.11	27.24	195,544	-0.31(-1.13%)
Apr 13, 2022	27.09	27.57	27.03	27.55	134,386	+0.42(+1.56%)
Apr 12, 2022	27.36	27.62	27.02	27.12	129,578	-0.15(-0.55%)
Apr 11, 2022	27.09	27.81	27.09	27.27	159,748	+0.05(+0.17%)
Apr 08, 2022	27.43	27.70	27.18	27.23	181,730	+0.13(+0.49%)
Apr 07, 2022	27.57	27.78	26.99	27.10	154,936	-0.39(-1.44%)
Apr 06, 2022	27.59	28.44	27.33	27.49	210,310	-0.14(-0.51%)
Apr 05, 2022	28.10	28.42	27.58	27.63	229,540	-0.56(-2.00%)
Apr 04, 2022	28.01	28.33	27.47	28.19	256,783	+0.02(+0.07%)
Apr 01, 2022	28.46	28.57	27.92	28.18	211,728	+0.05(+0.17%)
Mar 31, 2022	28.47	28.98	28.02	28.13	277,873	-0.35(-1.22%)
Mar 30, 2022	29.36	29.36	28.40	28.48	235,730	-0.77(-2.63%)
Mar 29, 2022	28.63	29.31	28.62	29.25	306,139	+0.94(+3.32%)
Mar 28, 2022	28.51	28.51	27.97	28.31	214,064	-0.31(-1.08%)
Mar 25, 2022	28.34	28.63	28.23	28.62	133,536	+0.24(+0.86%)
Mar 24, 2022	28.00	28.38	27.75	28.37	167,686	+0.45(+1.60%)
Mar 23, 2022	28.45	28.51	27.88	27.92	202,146	-0.67(-2.35%)
Mar 22, 2022	28.68	29.15	28.46	28.60	457,026	+0.24(+0.86%)
Mar 21, 2022	28.94	29.17	28.30	28.35	464,212	-0.45(-1.56%)
Mar 18, 2022	28.84	29.17	27.98	28.80	1,133,161	-0.03(-0.10%)
Mar 17, 2022	29.02	29.05	28.65	28.83	321,880	-0.52(-1.78%)
Mar 16, 2022	29.10	29.53	28.89	29.35	330,503	+0.41(+1.42%)
Mar 15, 2022	29.25	29.53	28.64	28.94	184,617	-0.21(-0.70%)
Mar 14, 2022	29.67	29.86	28.99	29.15	264,796	-0.08(-0.29%)
Mar 11, 2022	29.05	29.73	29.05	29.23	344,892	+0.29(+1.00%)
Mar 10, 2022	27.72	29.01	27.72	28.94	296,996	+0.86(+3.06%)
Mar 09, 2022	28.09	28.37	27.90	28.08	162,464	+0.57(+2.07%)
Mar 08, 2022	27.87	28.50	27.49	27.51	256,753	-0.18(-0.64%)
Mar 07, 2022	28.28	28.47	27.65	27.69	216,073	-0.73(-2.56%)
Mar 04, 2022	28.63	28.78	28.14	28.42	174,784	-0.63(-2.15%)
Mar 03, 2022	28.94	29.08	28.64	29.04	286,069	+0.21(+0.71%)
Mar 02, 2022	28.24	29.13	28.24	28.84	148,299	+0.82(+2.93%)