Canada markets closed

TowneBank (TOWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.30+0.27 (+1.00%)
At close: 04:00PM EDT
27.30 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.3627.5127.2527.3027.30243,142
May 02, 202426.8727.1126.1127.0327.03222,900
May 01, 202426.1026.9726.1026.5826.58225,300
Apr 30, 202425.9526.2525.7025.8725.87222,200
Apr 29, 202426.9227.0726.2226.2426.24206,900
Apr 26, 202427.0727.3226.8826.9226.92216,700
Apr 25, 202427.6527.6526.3527.1527.15435,000
Apr 24, 202427.4827.8627.4027.7527.75303,700
Apr 23, 202427.2628.0727.2627.8227.82291,400
Apr 22, 202427.0127.4026.9827.3827.38172,900
Apr 19, 202426.0227.0725.9227.0027.00269,000
Apr 18, 202425.8926.2625.7726.1726.17238,300
Apr 17, 202426.0226.1625.8025.8325.83231,800
Apr 16, 202426.1126.1125.7225.8625.86183,500
Apr 15, 202426.3726.6325.9826.2026.20235,300
Apr 12, 202426.3626.5126.2326.4026.40239,400
Apr 11, 202426.2926.5426.0926.4526.45269,700
Apr 10, 202426.8926.8925.9226.3426.34293,900
Apr 09, 202427.6827.8227.4627.5227.52164,100
Apr 08, 202427.2727.7027.2727.6627.66190,700
Apr 05, 202427.0227.3927.0027.2227.22196,100
Apr 04, 202427.4127.7027.1327.1627.16388,300
Apr 03, 202426.7527.2826.7527.1127.11257,000
Apr 02, 202427.1827.6026.8126.9926.99248,600
Apr 01, 202427.9728.0627.0927.5427.54313,700
Mar 28, 202427.7028.2027.4228.0628.06422,800
Mar 27, 202427.0427.7927.0427.7727.77218,400
Mar 27, 20240.25 Dividend
Mar 26, 202427.1227.4026.9727.1026.85307,100
Mar 25, 202427.4127.7427.0227.0326.78206,200
Mar 22, 202427.7327.7327.2927.3727.12259,700
Mar 21, 202427.3327.7427.2327.7027.44268,400
Mar 20, 202426.1627.3826.1027.1226.87418,800
Mar 19, 202426.0426.5326.0026.2426.00224,100
Mar 18, 202426.4626.5826.0726.0925.85262,600
Mar 15, 202425.8326.6025.7226.5726.32666,800
Mar 14, 202426.5926.6725.7725.9525.71300,100
Mar 13, 202426.8227.2026.5526.7026.45259,400
Mar 12, 202427.1927.1926.7526.9526.70206,400
Mar 11, 202427.4127.6927.1727.2827.03162,000
Mar 08, 202427.9728.0027.4927.5427.29206,500
Mar 07, 202427.7127.9727.3527.5027.25306,800
Mar 06, 202427.5427.8026.8927.3627.11233,700
Mar 05, 202426.5027.4526.5027.3927.14288,300
Mar 04, 202426.9727.3426.5026.5526.31243,500
Mar 01, 202426.9227.0526.5126.9126.66153,600
Feb 29, 202427.2027.5026.9027.1126.86253,800
Feb 28, 202426.6926.9826.6726.6826.43147,000
Feb 27, 202427.1227.2326.7526.9626.71185,400
Feb 26, 202427.0527.2626.7326.9126.66218,700
Feb 23, 202427.3527.8027.0227.0626.81194,000
Feb 22, 202427.1527.3526.8227.2927.04308,200
Feb 21, 202427.4727.5327.1227.2927.04253,000
Feb 20, 202427.3228.1427.2027.5027.25287,800
Feb 16, 202427.8128.0927.5027.7527.49172,800
Feb 15, 202427.4628.2227.3128.0827.82242,000
Feb 14, 202427.0527.2926.6527.2627.01266,800
Feb 13, 202427.3227.4426.3026.6826.43320,900
Feb 12, 202427.5028.5327.4828.1527.89205,900
Feb 09, 202427.0027.7326.7027.6827.42227,100
Feb 08, 202427.1827.2926.8927.0026.75235,500
Feb 07, 202427.3027.3126.5627.1126.86183,100
Feb 06, 202427.3227.6927.0927.2326.98308,800
Feb 05, 202427.5527.5927.1127.4327.18165,000
Feb 02, 202427.4528.1327.2927.8427.58205,200
Feb 01, 202428.3028.5127.0427.8727.61231,900
Jan 31, 202429.2329.2928.1128.1127.85285,000
Jan 30, 202429.4329.7929.3129.6529.38157,100
Jan 29, 202428.8829.3628.5929.3529.08195,900
Jan 26, 202428.8929.3727.0128.6928.43206,700
Jan 25, 202429.4529.4527.9228.5128.25512,200
Jan 24, 202429.3429.5229.0729.1828.91271,400
Jan 23, 202429.5429.7128.8628.9428.67197,800
Jan 22, 202428.8929.3728.7029.3629.09170,400
Jan 19, 202428.3628.6027.8328.5828.32165,300
Jan 18, 202428.1728.2927.2628.1527.89177,300
Jan 17, 202427.6928.2427.4627.9527.69154,300
Jan 16, 202428.2928.6028.1028.1727.91214,400
Jan 12, 202429.1129.3528.2528.7428.47225,000
Jan 11, 202428.7328.8128.2528.7928.52217,100
Jan 10, 202428.7628.9928.5228.9228.65156,900
Jan 09, 202428.8729.0328.6828.8828.61134,300
Jan 08, 202429.2629.4529.0129.2929.02182,400
Jan 05, 202429.3829.8629.2129.3329.06242,100
Jan 04, 202428.9329.5228.9029.4129.14338,900
Jan 03, 202429.6629.6628.6928.7528.48189,100
Jan 02, 202429.5730.0829.5029.7729.50173,700
Dec 29, 202330.3330.3929.7029.7629.49232,500
Dec 28, 202330.5130.6230.3030.4030.12144,000
Dec 28, 20230.25 Dividend
Dec 27, 202330.7430.9830.3830.8530.32164,900
Dec 26, 202330.3930.8030.1630.7830.25150,600
Dec 22, 202330.2930.6130.0130.1829.66193,900
Dec 21, 202330.2830.2829.7530.0429.52193,900
Dec 20, 202330.3030.9029.9629.9729.45226,000
Dec 19, 202329.6230.4729.6230.3229.80208,800
Dec 18, 202329.9630.2129.5129.6729.16259,300
Dec 15, 202330.4030.7829.7829.9829.46664,800
Dec 14, 202330.5031.0829.8930.5129.98405,700
Dec 13, 202328.5230.2228.3030.1929.67462,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...