Towne Bank - Common Stock (NQ:TOWN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	33.68	34.17	33.55	33.99	199,287	+0.53(+1.58%)
May 07, 2025	33.59	34.00	33.22	33.46	230,474	+0.07(+0.21%)
May 06, 2025	33.56	33.75	33.20	33.39	210,841	-0.46(-1.36%)
May 05, 2025	33.45	34.13	33.45	33.85	224,969	+0.03(+0.09%)
May 02, 2025	33.34	33.89	33.14	33.82	174,804	+0.84(+2.55%)
May 01, 2025	32.99	33.25	32.70	32.98	296,531	+0.03(+0.09%)
Apr 30, 2025	32.77	33.01	32.46	32.95	276,284	-0.29(-0.87%)
Apr 29, 2025	32.78	33.24	32.33	33.24	249,014	+0.34(+1.03%)
Apr 28, 2025	32.98	33.04	32.60	32.90	172,817	+0.06(+0.18%)
Apr 25, 2025	32.68	32.86	32.46	32.84	183,754	-0.17(-0.51%)
Apr 24, 2025	32.49	33.02	32.01	33.01	255,635	+0.44(+1.35%)
Apr 23, 2025	32.74	33.35	32.34	32.57	229,751	+0.41(+1.27%)
Apr 22, 2025	31.50	32.29	31.18	32.16	232,991	+0.87(+2.78%)
Apr 21, 2025	31.57	31.57	31.04	31.29	357,542	-0.51(-1.60%)
Apr 17, 2025	31.44	31.84	30.87	31.80	279,521	+0.31(+0.98%)
Apr 16, 2025	31.45	31.73	31.16	31.49	204,150	+0.08(+0.25%)
Apr 15, 2025	31.37	31.82	30.79	31.41	187,000	+0.34(+1.09%)
Apr 14, 2025	30.97	31.21	30.42	31.07	255,421	+0.43(+1.40%)
Apr 11, 2025	30.45	30.79	29.89	30.64	362,953	-0.12(-0.39%)
Apr 10, 2025	31.04	31.27	29.93	30.76	495,861	-0.87(-2.75%)
Apr 09, 2025	30.15	32.34	29.43	31.63	424,248	+1.23(+4.05%)
Apr 08, 2025	31.46	31.86	29.91	30.40	421,686	-0.11(-0.36%)
Apr 07, 2025	29.99	31.60	29.90	30.51	507,986	+0.05(+0.16%)
Apr 04, 2025	30.24	30.64	29.66	30.46	655,800	-0.40(-1.30%)
Apr 03, 2025	32.59	32.59	30.63	30.86	928,236	-3.04(-8.97%)
Apr 02, 2025	33.37	33.95	33.37	33.90	353,155	+0.09(+0.27%)
Apr 01, 2025	34.40	34.40	33.61	33.81	316,694	-0.38(-1.11%)
Mar 31, 2025	33.94	34.70	33.66	34.19	285,272	-0.01(-0.03%)
Mar 28, 2025	34.81	34.88	34.06	34.20	133,372	-0.68(-1.96%)
Mar 27, 2025	34.96	35.34	34.62	34.88	138,997	-0.03(-0.09%)
Mar 26, 2025	34.91	35.37	34.70	34.91	114,713	+0.14(+0.40%)
Mar 25, 2025	35.04	35.21	34.72	34.78	184,254	-0.29(-0.82%)
Mar 24, 2025	34.75	35.19	34.62	35.06	274,131	+0.84(+2.47%)
Mar 21, 2025	34.36	34.70	33.94	34.22	559,650	-0.27(-0.78%)
Mar 20, 2025	34.56	35.14	34.46	34.49	172,956	-0.46(-1.31%)
Mar 19, 2025	34.54	35.14	34.43	34.94	245,047	+0.47(+1.35%)
Mar 18, 2025	34.37	34.62	34.28	34.48	195,055	-0.08(-0.23%)
Mar 17, 2025	34.09	34.64	34.09	34.56	139,413	+0.28(+0.81%)
Mar 14, 2025	33.84	34.30	33.60	34.28	155,282	+0.75(+2.25%)
Mar 13, 2025	33.87	34.15	33.49	33.52	221,202	-0.29(-0.85%)
Mar 12, 2025	33.71	34.06	33.48	33.81	376,837	+0.31(+0.92%)
Mar 11, 2025	33.74	33.87	33.18	33.51	327,649	-0.04(-0.12%)
Mar 10, 2025	34.11	35.74	33.45	33.54	323,246	-1.04(-3.01%)
Mar 07, 2025	34.60	34.83	34.11	34.59	198,978	-0.08(-0.23%)
Mar 06, 2025	34.71	34.73	34.18	34.67	219,376	-0.25(-0.71%)
Mar 05, 2025	35.24	35.71	34.53	34.91	227,070	-0.33(-0.93%)
Mar 04, 2025	36.29	36.29	35.05	35.24	205,737	-1.43(-3.90%)