Free Trial
→ Nvidia warning urgent (From Porter & Company) (Ad) Free TOWN Stock Alerts

TowneBank (TOWN) Stock Chart & Stock Price History

TowneBank logo
$32.39
-0.13 (-0.40%)
(As of 11/1/2024 ET)
Compare

TowneBank Stock Price Performance

5 Day
Performance
-2.15%
1 Month
Performance
-0.15%
3 Month
Performance
+1.60%
6 Month
Performance
+19.83%
Year-To-Date
Performance
+8.84%
1 Year
Performance
+28.53%
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 Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

TOWN Stock Chart for Saturday, November, 2, 2024

TOWN Chart by TradingView

TowneBank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$32.52$32.39
-0.40%		$32.87$32.26203,958 shs$2.43 billion
10/31/2024$33.13$32.52
-1.84%		$33.33$32.49300,309 shs$2.44 billion
10/30/2024$32.64$33.13
+1.50%		$33.70$32.60301,921 shs$2.48 billion
10/29/2024$33.10$32.64
-1.39%		$33.09$32.61193,191 shs$2.45 billion
10/28/2024$32.53$33.10
+1.75%		$33.38$32.51227,118 shs$2.48 billion
10/25/2024$32.90$32.53
-1.12%		$33.11$32.43249,258 shs$2.44 billion
10/24/2024$33.97$32.90
-3.15%		$33.74$31.75368,235 shs$2.47 billion
10/23/2024$33.73$33.97
+0.71%		$34.09$33.37179,359 shs$2.55 billion
10/22/2024$33.71$33.73
+0.06%		$34.56$33.43180,956 shs$2.53 billion
10/21/2024$34.89$33.71
-3.38%		$34.87$33.58191,477 shs$2.53 billion
10/18/2024$35.44$34.89
-1.55%		$35.53$34.84135,430 shs$2.62 billion
10/17/2024$35.43$35.44
+0.03%		$35.52$35.00146,108 shs$2.66 billion
10/16/2024$34.86$35.43
+1.64%		$35.71$35.05173,347 shs$2.66 billion
10/15/2024$34.59$34.86
+0.78%		$35.74$34.44260,294 shs$2.61 billion
10/14/2024$34.15$34.59
+1.29%		$34.71$33.92145,897 shs$2.59 billion
10/11/2024$33.02$34.15
+3.42%		$34.26$33.19229,697 shs$2.56 billion
10/10/2024$33.15$33.02
-0.39%		$33.12$32.72154,292 shs$2.48 billion
10/09/2024$33.04$33.15
+0.33%		$33.53$32.95172,756 shs$2.49 billion
10/08/2024$33.24$33.04
-0.60%		$33.47$33.03124,166 shs$2.48 billion
10/07/2024$33.09$33.24
+0.45%		$33.37$32.82241,208 shs$2.49 billion
10/04/2024$32.47$33.09
+1.91%		$33.10$32.72192,976 shs$2.48 billion
10/03/2024$32.44$32.47
+0.09%		$32.55$31.94173,672 shs$2.44 billion
10/02/2024$31.98$32.44
+1.44%		$33.09$32.32187,500 shs$2.43 billion
10/01/2024$33.06$31.98
-3.27%		$32.95$31.88196,090 shs$2.48 billion
09/30/2024$32.93$33.06
+0.39%		$33.30$32.68128,989 shs$2.48 billion
09/27/2024$32.97$32.93
-0.12%		$33.43$32.83112,704 shs$2.47 billion
09/26/2024$32.97$32.97$33.27$32.85183,383 shs$2.47 billion
09/25/2024$33.31$32.97
-1.02%		$33.39$32.95179,321 shs$2.47 billion
09/24/2024$33.80$33.31
-1.45%		$33.94$33.15190,251 shs$2.50 billion
09/23/2024$34.19$33.80
-1.14%		$34.50$33.66259,645 shs$2.54 billion
09/20/2024$34.85$34.19
-1.89%		$34.69$34.10791,955 shs$2.56 billion
09/19/2024$34.13$34.85
+2.11%		$34.98$34.10225,059 shs$2.61 billion
09/18/2024$33.91$34.13
+0.65%		$35.10$33.60241,854 shs$2.56 billion
09/17/2024$33.84$33.91
+0.21%		$34.77$33.73373,119 shs$2.54 billion
09/16/2024$33.62$33.84
+0.65%		$34.18$33.19186,997 shs$2.54 billion
09/13/2024$32.97$33.62
+1.97%		$33.65$33.25196,572 shs$2.52 billion
09/12/2024$32.88$32.97
+0.27%		$33.20$32.69153,915 shs$2.47 billion
09/11/2024$33.31$32.88
-1.29%		$33.04$32.24235,855 shs$2.47 billion
09/10/2024$33.38$33.31
-0.21%		$33.62$32.75189,156 shs$2.50 billion
09/09/2024$33.26$33.38
+0.36%		$33.61$32.86287,003 shs$2.50 billion
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$33.88$33.26
-1.83%		$34.13$33.10199,545 shs$2.49 billion
09/05/2024$34.07$33.88
-0.56%		$34.33$33.66139,399 shs$2.54 billion
09/04/2024$34.43$34.07
-1.05%		$34.71$33.94132,363 shs$2.56 billion
09/03/2024$34.65$34.43
-0.63%		$34.90$34.34206,299 shs$2.58 billion
09/02/2024$34.65$34.65$34.84$34.29190,200 shs$2.60 billion
08/30/2024$34.41$34.65
+0.70%		$34.84$34.29190,220 shs$2.60 billion
08/29/2024$34.32$34.41
+0.26%		$34.67$33.99186,951 shs$2.58 billion
08/28/2024$33.79$34.32
+1.57%		$34.50$33.40146,645 shs$2.57 billion
08/27/2024$34.02$33.79
-0.68%		$33.97$33.47201,550 shs$2.53 billion
08/26/2024$34.31$34.02
-0.85%		$34.69$33.99216,304 shs$2.55 billion
08/23/2024$32.94$34.31
+4.16%		$34.90$32.45333,948 shs$2.57 billion
08/22/2024$32.75$32.94
+0.58%		$33.07$32.59147,937 shs$2.47 billion
08/21/2024$32.63$32.75
+0.37%		$32.79$32.32173,238 shs$2.46 billion
08/20/2024$33.01$32.63
-1.15%		$32.79$32.49201,541 shs$2.45 billion
08/19/2024$32.79$33.01
+0.67%		$33.02$32.69163,210 shs$2.48 billion
08/16/2024$32.31$32.79
+1.49%		$33.24$32.27194,623 shs$2.46 billion
08/15/2024$31.82$32.31
+1.54%		$32.78$31.92186,430 shs$2.42 billion
08/14/2024$31.76$31.82
+0.19%		$31.91$31.41175,233 shs$2.39 billion
08/13/2024$31.20$31.76
+1.79%		$31.82$31.05209,041 shs$2.38 billion
08/12/2024$31.30$31.20
-0.32%		$31.77$30.83269,051 shs$2.34 billion
08/09/2024$31.55$31.30
-0.79%		$31.48$30.96249,536 shs$2.35 billion
08/08/2024$31.13$31.55
+1.35%		$31.56$31.00178,471 shs$2.37 billion
08/07/2024$31.08$31.13
+0.16%		$31.60$30.94226,591 shs$2.33 billion
08/06/2024$31.00$31.08
+0.26%		$31.38$30.06228,385 shs$2.33 billion
08/05/2024$31.88$31.00
-2.76%		$31.45$30.21411,276 shs$2.33 billion
08/02/2024$32.17$31.88
-0.90%		$32.08$30.76449,116 shs$2.39 billion
08/01/2024$33.24$32.17
-3.22%		$33.36$31.76417,753 shs$2.41 billion

Related Companies

This page (NASDAQ:TOWN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored