NasdaqGS - Nasdaq Real Time Price USD

TowneBank (TOWN)

36.29

+1.42

+(4.07%)

As of 10:00:39 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	35.10	36.35	35.07	36.26	36.26	53,055
Jan 24, 2025	34.65	35.13	34.49	34.87	34.87	211,200
Jan 23, 2025	34.68	35.40	34.25	34.84	34.84	323,500
Jan 22, 2025	34.29	34.51	33.94	34.33	34.33	194,300
Jan 21, 2025	34.79	34.92	34.45	34.51	34.51	137,900
Jan 17, 2025	34.35	34.67	33.95	34.29	34.29	242,400
Jan 16, 2025	33.86	34.18	33.63	34.01	34.01	176,500
Jan 15, 2025	34.40	34.74	33.86	34.14	34.14	182,000
Jan 14, 2025	32.60	33.51	32.33	33.47	33.47	202,500
Jan 13, 2025	31.96	32.38	31.75	32.30	32.30	186,100
Jan 10, 2025	32.75	32.75	31.93	32.13	32.13	250,500
Jan 8, 2025	33.35	33.55	33.04	33.15	33.15	214,100
Jan 7, 2025	33.74	34.03	33.12	33.44	33.44	363,200
Jan 6, 2025	33.66	34.28	33.58	33.74	33.74	268,000
Jan 3, 2025	33.41	33.71	32.70	33.66	33.66	226,400
Jan 2, 2025	34.26	34.44	33.09	33.22	33.22	195,000
Dec 31, 2024	0.25 Dividend
Dec 31, 2024	34.40	34.49	33.91	34.06	34.06	172,800
Dec 30, 2024	34.29	34.63	34.05	34.36	34.11	153,000
Dec 27, 2024	34.49	34.80	34.04	34.42	34.17	233,300
Dec 26, 2024	34.31	34.85	34.26	34.78	34.53	107,600
Dec 24, 2024	34.30	34.62	34.19	34.58	34.33	116,000
Dec 23, 2024	34.10	34.41	34.01	34.26	34.01	165,500
Dec 20, 2024	33.87	34.94	33.87	34.32	34.07	658,700
Dec 19, 2024	34.62	35.24	34.08	34.15	33.90	333,200
Dec 18, 2024	36.08	36.41	34.16	34.19	33.94	439,000
Dec 17, 2024	36.21	36.45	35.84	35.84	35.58	290,300
Dec 16, 2024	36.24	36.47	36.04	36.34	36.08	198,500
Dec 13, 2024	36.42	36.59	36.04	36.34	36.08	129,700
Dec 12, 2024	37.19	37.21	36.50	36.54	36.27	153,400
Dec 11, 2024	37.58	37.81	37.19	37.25	36.98	328,400
Dec 10, 2024	36.78	37.62	36.44	37.15	36.88	231,800
Dec 9, 2024	36.94	37.34	36.71	36.74	36.47	193,100
Dec 6, 2024	37.58	37.58	36.97	36.97	36.70	225,500
Dec 5, 2024	37.76	38.28	37.35	37.40	37.13	252,200
Dec 4, 2024	36.50	37.80	36.38	37.62	37.35	330,900
Dec 3, 2024	36.82	36.94	36.50	36.56	36.29	245,900
Dec 2, 2024	36.82	36.92	36.26	36.82	36.55	278,600
Nov 29, 2024	36.97	37.00	36.38	36.63	36.36	163,300
Nov 27, 2024	37.25	37.41	36.44	36.68	36.41	294,900
Nov 26, 2024	36.96	37.14	36.40	37.00	36.73	450,500
Nov 25, 2024	36.65	37.77	36.65	37.09	36.82	328,100
Nov 22, 2024	35.60	36.20	35.25	36.13	35.87	217,100
Nov 21, 2024	34.94	35.70	34.94	35.31	35.05	181,700
Nov 20, 2024	35.21	35.40	34.52	34.91	34.66	345,300
Nov 19, 2024	34.63	35.42	34.59	35.40	35.14	272,900
Nov 18, 2024	35.28	35.45	35.03	35.13	34.87	210,000
Nov 15, 2024	35.51	35.60	34.69	35.21	34.95	235,800
Nov 14, 2024	35.26	35.54	35.03	35.25	34.99	252,200
Nov 13, 2024	36.11	36.30	35.17	35.17	34.91	288,700
Nov 12, 2024	35.91	36.36	35.57	35.76	35.50	206,600
Nov 11, 2024	35.96	36.67	35.82	36.00	35.74	256,700
Nov 8, 2024	35.23	35.70	34.88	35.44	35.18	172,000
Nov 7, 2024	36.18	36.18	34.88	35.08	34.82	287,400
Nov 6, 2024	34.84	36.50	34.84	36.29	36.03	907,700
Nov 5, 2024	32.09	32.57	32.09	32.42	32.18	259,100
Nov 4, 2024	32.23	32.49	31.83	32.00	31.77	359,200
Nov 1, 2024	32.57	32.87	32.26	32.39	32.15	204,000
Oct 31, 2024	33.12	33.33	32.49	32.52	32.28	300,300
Oct 30, 2024	32.60	33.70	32.60	33.13	32.89	301,900
Oct 29, 2024	33.00	33.09	32.61	32.64	32.40	193,200
Oct 28, 2024	32.79	33.38	32.51	33.10	32.86	227,100
Oct 25, 2024	33.10	33.11	32.42	32.53	32.29	249,300
Oct 24, 2024	33.68	33.74	31.75	32.90	32.66	368,200
Oct 23, 2024	33.63	34.09	33.37	33.97	33.72	179,400
Oct 22, 2024	33.86	34.56	33.43	33.73	33.48	181,000
Oct 21, 2024	34.87	34.87	33.58	33.71	33.46	191,500
Oct 18, 2024	35.49	35.53	34.84	34.89	34.64	135,400
Oct 17, 2024	35.37	35.52	35.00	35.44	35.18	146,100
Oct 16, 2024	35.05	35.71	35.05	35.43	35.17	173,400
Oct 15, 2024	34.75	35.74	34.44	34.86	34.61	260,300
Oct 14, 2024	34.15	34.71	33.92	34.59	34.34	145,900
Oct 11, 2024	33.19	34.26	33.19	34.15	33.90	229,700
Oct 10, 2024	32.94	33.12	32.72	33.02	32.78	154,300
Oct 9, 2024	32.97	33.53	32.95	33.15	32.91	172,800
Oct 8, 2024	33.42	33.48	33.03	33.04	32.80	124,200
Oct 7, 2024	32.88	33.37	32.82	33.24	33.00	241,200
Oct 4, 2024	32.96	33.10	32.72	33.09	32.85	193,000
Oct 3, 2024	32.15	32.55	31.94	32.47	32.23	173,700
Oct 2, 2024	32.73	33.09	32.32	32.44	32.20	187,500
Oct 1, 2024	32.95	32.95	31.88	31.98	31.75	196,100
Sep 30, 2024	0.25 Dividend
Sep 30, 2024	32.68	33.30	32.68	33.06	32.82	129,000
Sep 27, 2024	33.25	33.48	32.83	32.93	32.44	112,700
Sep 26, 2024	33.25	33.27	32.85	32.97	32.48	183,400
Sep 25, 2024	33.39	33.39	32.95	32.97	32.48	179,300
Sep 24, 2024	33.90	33.94	33.15	33.31	32.82	190,300
Sep 23, 2024	34.15	34.50	33.66	33.80	33.30	259,600
Sep 20, 2024	34.66	34.69	34.10	34.19	33.68	792,000
Sep 19, 2024	34.48	34.98	34.10	34.85	34.33	225,100
Sep 18, 2024	34.03	35.10	33.60	34.13	33.62	241,900
Sep 17, 2024	34.17	34.77	33.73	33.91	33.41	373,100
Sep 16, 2024	33.58	34.18	33.19	33.84	33.34	187,000
Sep 13, 2024	33.31	33.65	33.25	33.62	33.12	196,600
Sep 12, 2024	33.09	33.20	32.69	32.97	32.48	153,900
Sep 11, 2024	32.93	33.04	32.24	32.88	32.39	235,900
Sep 10, 2024	33.35	33.62	32.75	33.31	32.82	189,200
Sep 9, 2024	33.21	33.61	32.86	33.38	32.89	287,000
Sep 6, 2024	34.04	34.13	33.10	33.26	32.77	199,500
Sep 5, 2024	34.33	34.33	33.66	33.88	33.38	139,400
Sep 4, 2024	34.38	34.71	33.94	34.07	33.57	132,400
Sep 3, 2024	34.48	34.90	34.34	34.43	33.92	206,300
Aug 30, 2024	34.52	34.84	34.29	34.65	34.14	190,200
Aug 29, 2024	34.42	34.68	33.90	34.41	33.90	187,000
Aug 28, 2024	33.65	34.50	33.40	34.32	33.81	146,600
Aug 27, 2024	33.86	33.98	33.47	33.79	33.29	201,600
Aug 26, 2024	34.56	34.69	33.99	34.02	33.52	216,300
Aug 23, 2024	33.08	34.90	32.45	34.31	33.80	334,600
Aug 22, 2024	32.66	33.07	32.59	32.94	32.45	147,900
Aug 21, 2024	32.73	32.79	32.32	32.75	32.26	173,200
Aug 20, 2024	32.79	33.01	32.49	32.63	32.15	201,500
Aug 19, 2024	32.73	33.02	32.69	33.01	32.52	196,700
Aug 16, 2024	32.27	33.24	32.27	32.79	32.30	194,600
Aug 15, 2024	32.51	32.78	31.92	32.31	31.83	186,400
Aug 14, 2024	31.91	31.91	31.38	31.82	31.35	175,200
Aug 13, 2024	31.52	31.82	31.05	31.76	31.29	209,000
Aug 12, 2024	31.49	31.78	30.83	31.20	30.74	269,100
Aug 9, 2024	31.48	31.48	30.96	31.30	30.84	249,500
Aug 8, 2024	31.50	31.58	31.00	31.55	31.08	178,500
Aug 7, 2024	31.46	31.60	30.93	31.13	30.67	226,600
Aug 6, 2024	30.93	31.38	30.06	31.08	30.62	228,400
Aug 5, 2024	30.64	31.45	30.21	31.00	30.54	411,300
Aug 2, 2024	30.91	32.08	30.75	31.88	31.41	449,100
Aug 1, 2024	33.21	33.36	31.76	32.17	31.69	417,800
Jul 31, 2024	33.65	33.97	33.08	33.24	32.75	439,600
Jul 30, 2024	33.67	33.81	33.33	33.50	33.00	320,400
Jul 29, 2024	33.58	33.82	33.08	33.42	32.92	351,400
Jul 26, 2024	33.29	33.93	32.96	33.63	33.13	359,500
Jul 25, 2024	33.00	33.93	32.17	33.26	32.77	732,400
Jul 24, 2024	32.42	32.90	31.91	32.03	31.56	485,400
Jul 23, 2024	31.76	32.89	31.75	32.60	32.12	386,900
Jul 22, 2024	31.10	32.06	30.76	31.99	31.52	306,800
Jul 19, 2024	31.13	31.49	30.29	31.11	30.65	258,200
Jul 18, 2024	31.27	31.95	30.90	31.06	30.60	342,100
Jul 17, 2024	30.94	31.84	30.94	31.59	31.12	422,700
Jul 16, 2024	30.54	31.58	30.26	31.27	30.81	663,000
Jul 15, 2024	29.97	30.70	29.85	30.20	29.75	431,000
Jul 12, 2024	29.50	29.71	29.08	29.66	29.22	520,400
Jul 11, 2024	28.44	29.49	28.19	29.21	28.78	538,400
Jul 10, 2024	27.15	27.78	27.09	27.77	27.36	192,200
Jul 9, 2024	26.73	27.21	26.62	27.15	26.75	218,800
Jul 8, 2024	26.87	27.20	26.71	26.82	26.42	237,700
Jul 5, 2024	27.19	27.20	26.77	26.78	26.38	152,100
Jul 3, 2024	27.60	27.70	27.17	27.22	26.82	142,700
Jul 2, 2024	27.11	27.53	27.03	27.51	27.10	204,800
Jul 1, 2024	27.16	27.38	26.95	27.01	26.61	358,500
Jun 28, 2024	0.25 Dividend
Jun 28, 2024	26.94	27.40	26.85	27.27	26.87	997,400
Jun 27, 2024	26.83	26.99	26.59	26.99	26.34	150,200
Jun 26, 2024	26.17	26.90	26.17	26.77	26.13	301,300
Jun 25, 2024	26.50	26.63	26.21	26.30	25.67	178,000
Jun 24, 2024	26.32	26.82	26.25	26.64	26.00	177,500
Jun 21, 2024	26.51	26.51	26.10	26.12	25.49	632,600
Jun 20, 2024	26.38	26.69	26.30	26.39	25.76	148,500
Jun 18, 2024	26.33	26.72	26.23	26.57	25.93	168,000
Jun 17, 2024	26.02	26.44	25.92	26.41	25.78	163,000
Jun 14, 2024	26.11	26.39	25.91	26.09	25.47	147,400
Jun 13, 2024	26.51	26.51	26.10	26.43	25.80	180,600
Jun 12, 2024	26.70	27.18	26.40	26.62	25.98	201,700
Jun 11, 2024	25.96	26.22	25.70	26.08	25.46	157,300
Jun 10, 2024	26.29	26.29	25.90	26.18	25.55	309,800
Jun 7, 2024	26.24	26.63	26.24	26.46	25.83	217,000
Jun 6, 2024	26.41	26.64	26.28	26.55	25.91	128,300
Jun 5, 2024	26.52	26.59	26.25	26.47	25.84	123,800
Jun 4, 2024	26.50	26.65	26.29	26.32	25.69	198,100
Jun 3, 2024	27.35	27.35	26.66	26.74	26.10	148,400
May 31, 2024	27.22	27.38	26.99	27.19	26.54	243,100
May 30, 2024	26.70	27.07	26.52	27.05	26.40	213,200
May 29, 2024	26.35	26.43	26.04	26.40	25.77	216,200
May 28, 2024	27.24	27.25	26.74	26.79	26.15	166,800
May 24, 2024	27.16	27.16	26.91	27.11	26.46	143,300
May 23, 2024	27.80	27.80	26.81	26.96	26.31	192,400
May 22, 2024	27.65	27.87	27.59	27.71	27.05	265,200
May 21, 2024	27.40	27.79	27.40	27.71	27.05	154,400
May 20, 2024	28.27	28.49	27.53	27.53	26.87	187,200
May 17, 2024	28.06	28.47	27.92	28.34	27.66	215,600
May 16, 2024	27.80	28.06	27.65	27.95	27.28	321,100
May 15, 2024	27.70	27.85	27.51	27.76	27.10	621,400
May 14, 2024	27.66	27.70	27.33	27.45	26.79	275,700
May 13, 2024	27.53	27.68	27.29	27.30	26.65	211,600
May 10, 2024	27.35	27.57	27.20	27.45	26.79	204,300
May 9, 2024	27.26	27.50	27.10	27.40	26.74	260,100
May 8, 2024	26.86	27.35	26.86	27.33	26.68	169,900
May 7, 2024	27.55	27.55	27.07	27.11	26.46	317,000
May 6, 2024	27.39	27.86	27.30	27.47	26.81	236,500
May 3, 2024	27.36	27.51	26.80	27.30	26.65	252,100
May 2, 2024	26.87	27.11	26.11	27.03	26.38	222,900
May 1, 2024	26.10	26.97	26.10	26.58	25.94	225,300
Apr 30, 2024	25.95	26.25	25.70	25.87	25.25	222,200
Apr 29, 2024	26.92	27.07	26.22	26.24	25.61	206,900
Apr 26, 2024	27.07	27.32	26.88	26.92	26.28	216,700
Apr 25, 2024	27.65	27.65	26.35	27.15	26.50	435,000
Apr 24, 2024	27.48	27.86	27.40	27.75	27.09	303,700
Apr 23, 2024	27.26	28.07	27.26	27.82	27.15	291,400
Apr 22, 2024	27.01	27.40	26.98	27.38	26.72	172,900
Apr 19, 2024	26.02	27.07	25.92	27.00	26.35	269,000
Apr 18, 2024	25.89	26.26	25.77	26.17	25.54	238,300
Apr 17, 2024	26.02	26.16	25.80	25.83	25.21	231,800
Apr 16, 2024	26.11	26.11	25.72	25.86	25.24	183,500
Apr 15, 2024	26.37	26.63	25.98	26.20	25.57	235,300
Apr 12, 2024	26.36	26.51	26.23	26.40	25.77	239,400
Apr 11, 2024	26.29	26.54	26.09	26.45	25.82	269,700
Apr 10, 2024	26.89	26.89	25.92	26.34	25.71	293,900
Apr 9, 2024	27.68	27.82	27.46	27.52	26.86	164,100
Apr 8, 2024	27.27	27.70	27.27	27.66	27.00	190,700
Apr 5, 2024	27.02	27.39	27.00	27.22	26.57	196,100
Apr 4, 2024	27.41	27.70	27.13	27.16	26.51	388,300
Apr 3, 2024	26.75	27.28	26.75	27.11	26.46	257,000
Apr 2, 2024	27.18	27.60	26.81	26.99	26.34	248,600
Apr 1, 2024	27.97	28.06	27.09	27.54	26.88	313,700
Mar 28, 2024	27.70	28.20	27.42	28.06	27.39	422,800
Mar 27, 2024	0.25 Dividend
Mar 27, 2024	27.04	27.79	27.04	27.77	27.11	218,400
Mar 26, 2024	27.12	27.40	26.97	27.10	26.21	307,100
Mar 25, 2024	27.41	27.74	27.02	27.03	26.14	206,200
Mar 22, 2024	27.73	27.73	27.29	27.37	26.47	259,700
Mar 21, 2024	27.33	27.74	27.23	27.70	26.79	268,400
Mar 20, 2024	26.16	27.38	26.10	27.12	26.23	418,800
Mar 19, 2024	26.04	26.53	26.00	26.24	25.38	224,100
Mar 18, 2024	26.46	26.58	26.07	26.09	25.23	262,600
Mar 15, 2024	25.83	26.60	25.72	26.57	25.69	666,800
Mar 14, 2024	26.59	26.67	25.77	25.95	25.10	300,100
Mar 13, 2024	26.82	27.20	26.55	26.70	25.82	259,400
Mar 12, 2024	27.19	27.19	26.75	26.95	26.06	206,400
Mar 11, 2024	27.41	27.69	27.17	27.28	26.38	162,000
Mar 8, 2024	27.97	28.00	27.49	27.54	26.63	206,500
Mar 7, 2024	27.71	27.97	27.35	27.50	26.59	306,800
Mar 6, 2024	27.54	27.80	26.89	27.36	26.46	233,700
Mar 5, 2024	26.50	27.45	26.50	27.39	26.49	288,300
Mar 4, 2024	26.97	27.34	26.50	26.55	25.68	243,500
Mar 1, 2024	26.92	27.05	26.51	26.91	26.02	153,600
Feb 29, 2024	27.20	27.50	26.90	27.11	26.22	253,800
Feb 28, 2024	26.69	26.98	26.67	26.68	25.80	147,000
Feb 27, 2024	27.12	27.23	26.75	26.96	26.07	185,400
Feb 26, 2024	27.05	27.26	26.73	26.91	26.02	218,700
Feb 23, 2024	27.35	27.80	27.02	27.06	26.17	194,000
Feb 22, 2024	27.15	27.35	26.82	27.29	26.39	308,200
Feb 21, 2024	27.47	27.53	27.12	27.29	26.39	253,000
Feb 20, 2024	27.32	28.14	27.20	27.50	26.59	287,800
Feb 16, 2024	27.81	28.09	27.50	27.75	26.84	172,800
Feb 15, 2024	27.46	28.22	27.31	28.08	27.15	242,000
Feb 14, 2024	27.05	27.29	26.65	27.26	26.36	266,800
Feb 13, 2024	27.32	27.44	26.30	26.68	25.80	320,900
Feb 12, 2024	27.50	28.53	27.48	28.15	27.22	205,900
Feb 9, 2024	27.00	27.73	26.70	27.68	26.77	227,100
Feb 8, 2024	27.18	27.29	26.89	27.00	26.11	235,500
Feb 7, 2024	27.30	27.31	26.56	27.11	26.22	183,100
Feb 6, 2024	27.32	27.69	27.09	27.23	26.33	308,800
Feb 5, 2024	27.55	27.59	27.11	27.43	26.53	165,000
Feb 2, 2024	27.45	28.13	27.29	27.84	26.92	205,200
Feb 1, 2024	28.30	28.51	27.04	27.87	26.95	231,900
Jan 31, 2024	29.23	29.29	28.11	28.11	27.18	285,000
Jan 30, 2024	29.43	29.79	29.31	29.65	28.67	157,100
Jan 29, 2024	28.88	29.36	28.59	29.35	28.38	195,900

BKU BankUnited, Inc.

41.89

+2.60%

AUB Atlantic Union Bankshares Corporation

37.20

+1.74%

CHMG Chemung Financial Corporation

47.43

+1.87%

CFFI C&F Financial Corporation

73.10

0.00%

CBAN Colony Bankcorp, Inc.

17.27

+2.34%

USMT US Metro Bancorp, Inc.

3.7400

+3.89%

BANR Banner Corporation

70.88

+1.96%

VBFC Village Bank and Trust Financial Corp.

78.00

+0.10%

NBTB NBT Bancorp Inc.

48.82

+1.66%

UNCRY UniCredit S.p.A.

23.20

+0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TowneBank (TOWN)

Related Tickers