Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.63	22.79	21.77	21.97	300,139	-0.46(-2.03%)
May 05, 2023	22.05	22.77	21.84	22.43	479,248	+0.90(+4.19%)
May 04, 2023	21.17	21.63	20.68	21.53	459,567	-0.04(-0.18%)
May 03, 2023	21.38	22.24	21.38	21.57	461,105	+0.23(+1.09%)
May 02, 2023	22.51	22.66	21.10	21.33	347,747	-1.30(-5.75%)
May 01, 2023	22.99	23.27	22.59	22.63	203,856	-0.36(-1.56%)
Apr 28, 2023	22.95	23.54	22.89	22.99	331,250	-0.26(-1.13%)
Apr 27, 2023	22.68	23.45	22.68	23.25	246,072	+0.57(+2.52%)
Apr 26, 2023	22.88	23.17	22.53	22.68	232,910	-0.25(-1.10%)
Apr 25, 2023	23.47	23.52	22.85	22.93	227,491	-0.79(-3.31%)
Apr 24, 2023	23.80	24.08	23.63	23.72	163,814	-0.11(-0.45%)
Apr 21, 2023	24.01	24.01	23.65	23.83	109,333	-0.26(-1.09%)
Apr 20, 2023	24.34	24.34	23.95	24.09	107,671	-0.37(-1.51%)
Apr 19, 2023	23.86	24.58	23.59	24.46	173,634	+0.54(+2.27%)
Apr 18, 2023	24.72	24.72	23.68	23.91	155,873	-0.72(-2.92%)
Apr 17, 2023	24.04	24.68	23.96	24.63	192,804	+0.59(+2.46%)
Apr 14, 2023	25.11	25.15	23.91	24.04	248,535	-0.77(-3.09%)
Apr 13, 2023	24.82	24.98	24.54	24.81	197,058	-0.04(-0.16%)
Apr 12, 2023	25.12	25.30	24.72	24.85	208,124	-0.15(-0.58%)
Apr 11, 2023	25.16	25.38	24.91	24.99	212,593	-0.11(-0.43%)
Apr 10, 2023	24.90	25.35	24.71	25.10	195,339	+0.13(+0.51%)
Apr 06, 2023	25.23	25.40	24.90	24.97	240,655	-0.26(-1.04%)
Apr 05, 2023	24.84	25.25	24.64	25.23	397,786	+0.24(+0.97%)
Apr 04, 2023	25.56	25.56	24.60	24.99	308,248	-0.48(-1.87%)
Apr 03, 2023	25.87	25.97	25.24	25.47	242,629	-0.40(-1.54%)
Mar 31, 2023	25.75	25.95	25.54	25.87	293,917	+0.22(+0.87%)
Mar 30, 2023	26.69	26.69	25.54	25.64	209,382	-0.82(-3.12%)
Mar 29, 2023	26.40	26.51	25.89	26.47	289,750	+0.08(+0.29%)
Mar 28, 2023	26.17	26.54	25.49	26.39	212,439	+0.00(+0.00%)
Mar 27, 2023	26.77	26.91	26.33	26.39	279,062	+0.01(+0.04%)
Mar 24, 2023	25.03	26.39	25.03	26.38	280,668	+0.94(+3.71%)
Mar 23, 2023	25.88	26.32	25.19	25.44	182,368	-0.26(-1.01%)
Mar 22, 2023	26.76	26.88	25.65	25.70	192,336	-1.09(-4.06%)
Mar 21, 2023	26.77	27.33	26.60	26.78	239,909	+0.87(+3.34%)
Mar 20, 2023	26.58	27.14	25.89	25.92	364,103	-0.36(-1.36%)
Mar 17, 2023	26.89	26.89	26.05	26.27	595,500	-0.95(-3.50%)
Mar 16, 2023	25.79	27.64	25.65	27.23	414,358	+0.95(+3.63%)
Mar 15, 2023	25.99	26.52	25.36	26.27	339,029	-0.30(-1.12%)
Mar 14, 2023	28.05	28.05	26.23	26.57	367,705	+0.48(+1.84%)
Mar 13, 2023	25.64	27.43	25.06	26.09	455,103	-1.06(-3.90%)
Mar 10, 2023	26.83	27.76	26.01	27.15	482,595	-0.13(-0.46%)
Mar 09, 2023	28.42	28.42	27.05	27.28	318,137	-1.32(-4.61%)
Mar 08, 2023	28.69	28.76	28.23	28.59	155,503	-0.14(-0.50%)
Mar 07, 2023	29.05	29.23	28.50	28.74	178,790	-0.47(-1.61%)
Mar 06, 2023	29.13	29.31	28.92	29.21	189,265	+0.09(+0.30%)
Mar 03, 2023	28.99	29.18	28.60	29.12	160,420	+0.33(+1.14%)
Mar 02, 2023	28.98	29.12	28.54	28.80	111,861	-0.37(-1.25%)