Free Trial

TowneBank (TOWN) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free TOWN Stock Alerts
$26.79
-0.32 (-1.18%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestTrends

TowneBank Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
+2.10%
3 Month
Performance
-1.18%
6 Month
Performance
+1.86%
Year-To-Date
Performance
-9.98%
1 Year
Performance
+12.00%
Receive TOWN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TowneBank and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

TOWN Stock Chart for Wednesday, May, 29, 2024

TOWN Chart by TradingView

TowneBank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$27.11$26.79
-1.18%		$27.25$26.74166,751 shs$1.95 billion
05/27/2024$27.11$27.11$27.16$26.91143,300 shs$1.97 billion
05/24/2024$26.96$27.11
+0.56%		$27.16$26.91143,313 shs$1.97 billion
05/23/2024$27.71$26.96
-2.71%		$27.80$26.81192,432 shs$1.96 billion
05/22/2024$27.71$27.71$27.87$27.59265,160 shs$2.02 billion
05/21/2024$27.53$27.71
+0.65%		$27.79$27.40154,404 shs$2.02 billion
05/20/2024$28.34$27.53
-2.86%		$28.28$27.53187,189 shs$2.00 billion
05/17/2024$27.95$28.34
+1.40%		$28.47$27.92215,581 shs$2.06 billion
05/16/2024$27.76$27.95
+0.68%		$28.04$27.65321,130 shs$2.03 billion
05/15/2024$27.45$27.76
+1.13%		$27.83$27.52621,431 shs$2.02 billion
05/14/2024$27.30$27.45
+0.55%		$27.70$27.33275,711 shs$2.00 billion
05/13/2024$27.45$27.30
-0.55%		$27.68$27.29211,624 shs$1.99 billion
05/10/2024$27.40$27.45
+0.18%		$27.57$27.20166,080 shs$2.00 billion
05/09/2024$27.33$27.40
+0.26%		$27.50$27.10260,050 shs$1.99 billion
05/08/2024$27.11$27.33
+0.81%		$27.35$26.86169,856 shs$1.99 billion
05/07/2024$27.47$27.11
-1.31%		$27.55$27.07316,960 shs$1.97 billion
05/06/2024$27.30$27.47
+0.62%		$27.86$27.30236,452 shs$2.00 billion
05/03/2024$27.03$27.30
+1.00%		$27.51$27.25252,142 shs$1.99 billion
05/02/2024$26.58$27.03
+1.69%		$27.11$26.11222,895 shs$1.97 billion
05/01/2024$25.87$26.58
+2.74%		$26.97$26.10225,278 shs$1.93 billion
04/30/2024$26.24$25.87
-1.41%		$26.25$25.79222,191 shs$1.88 billion
04/29/2024$26.92$26.24
-2.53%		$27.07$26.22206,886 shs$1.91 billion
04/26/2024$27.15$26.92
-0.85%		$27.32$26.88216,702 shs$1.96 billion
04/25/2024$27.75$27.15
-2.16%		$27.65$26.35434,979 shs$1.98 billion
04/24/2024$27.82$27.75
-0.25%		$27.86$27.40303,730 shs$2.02 billion
04/23/2024$27.38$27.82
+1.61%		$28.07$27.26291,404 shs$2.02 billion
04/22/2024$27.00$27.38
+1.41%		$27.40$26.98172,923 shs$1.99 billion
04/19/2024$26.17$27.00
+3.17%		$27.07$25.92269,035 shs$1.96 billion
04/18/2024$25.83$26.17
+1.32%		$26.26$25.77238,276 shs$1.90 billion
04/17/2024$25.86$25.83
-0.12%		$26.16$25.80231,834 shs$1.88 billion
04/16/2024$26.20$25.86
-1.30%		$26.11$25.72183,513 shs$1.88 billion
04/15/2024$26.40$26.20
-0.76%		$26.63$25.98235,252 shs$1.91 billion
04/12/2024$26.45$26.40
-0.19%		$26.51$26.23239,441 shs$1.92 billion
04/11/2024$26.34$26.45
+0.42%		$26.54$26.09269,080 shs$1.92 billion
04/10/2024$27.52$26.34
-4.29%		$26.89$25.93293,934 shs$1.92 billion
04/09/2024$27.66$27.52
-0.51%		$27.82$27.49164,061 shs$2.00 billion
04/08/2024$27.22$27.66
+1.62%		$27.70$27.27190,728 shs$2.01 billion
04/05/2024$27.16$27.22
+0.22%		$27.39$27.00196,133 shs$1.98 billion
04/04/2024$27.11$27.16
+0.18%		$27.70$27.13388,312 shs$1.98 billion
04/03/2024$26.99$27.11
+0.44%		$27.28$26.75257,023 shs$1.97 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/02/2024$27.54$26.99
-2.00%		$27.60$26.81248,598 shs$1.96 billion
04/01/2024$28.06$27.54
-1.85%		$28.06$27.09313,693 shs$2.00 billion
03/29/2024$28.06$28.06$28.20$27.42422,822 shs$2.04 billion
03/28/2024$27.77$28.06
+1.04%		$28.20$27.42422,822 shs$2.04 billion
03/27/2024$27.10$27.77
+2.47%		$27.79$27.04218,447 shs$2.02 billion
03/26/2024$27.03$27.10
+0.26%		$27.33$26.97299,788 shs$1.97 billion
03/25/2024$27.37$27.03
-1.24%		$27.74$27.02206,185 shs$1.97 billion
03/22/2024$27.70$27.37
-1.19%		$27.73$27.29259,741 shs$1.99 billion
03/21/2024$27.12$27.70
+2.14%		$27.73$27.23268,380 shs$2.02 billion
03/20/2024$26.24$27.12
+3.35%		$27.38$26.10327,594 shs$1.97 billion
03/19/2024$26.09$26.24
+0.57%		$26.53$26.04224,091 shs$1.91 billion
03/18/2024$26.57$26.09
-1.81%		$26.58$26.07262,619 shs$1.90 billion
03/15/2024$25.95$26.57
+2.39%		$26.60$25.72666,759 shs$1.93 billion
03/14/2024$26.70$25.95
-2.81%		$26.62$25.77300,083 shs$1.89 billion
03/13/2024$26.95$26.70
-0.93%		$27.19$26.55259,415 shs$1.94 billion
03/12/2024$27.28$26.95
-1.21%		$27.19$26.75203,536 shs$1.96 billion
03/11/2024$27.54$27.28
-0.94%		$27.69$27.17162,019 shs$1.98 billion
03/08/2024$27.50$27.54
+0.15%		$28.00$27.49206,459 shs$2.00 billion
03/07/2024$27.36$27.50
+0.51%		$27.97$27.35306,823 shs$2.00 billion
03/06/2024$27.39$27.36
-0.11%		$27.80$26.89233,670 shs$1.99 billion
03/05/2024$26.55$27.39
+3.16%		$27.45$26.50283,697 shs$1.99 billion
03/04/2024$26.91$26.55
-1.34%		$27.34$26.50243,483 shs$1.93 billion
03/01/2024$27.11$26.91
-0.74%		$27.05$26.51153,586 shs$1.96 billion
02/29/2024$26.68$27.11
+1.61%		$27.50$26.90253,767 shs$1.97 billion
02/28/2024$26.96$26.68
-1.04%		$26.98$26.67146,991 shs$1.94 billion

Related Companies:
This page (NASDAQ:TOWN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company