Towne Bank - Common Stock (TOWN)

Historical Prices For Towne Bank - Common Stock (TOWN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.24	30.64	29.66	30.46	655,800	30.46
4/03/2025	32.59	32.59	30.63	30.86	928,236	30.86
4/02/2025	33.37	33.95	33.37	33.90	353,155	33.90
4/01/2025	34.40	34.40	33.61	33.81	316,694	33.81
3/31/2025	33.94	34.70	33.66	34.19	285,272	34.19
3/28/2025	35.06	35.14	34.31	34.45	132,405	34.20
3/27/2025	35.22	35.60	34.87	35.14	137,989	34.88
3/26/2025	35.17	35.63	34.95	35.17	113,881	34.91
3/25/2025	35.30	35.47	34.97	35.03	182,917	34.78
3/24/2025	35.00	35.45	34.88	35.32	272,142	35.06
3/21/2025	34.61	34.95	34.19	34.47	555,589	34.22
3/20/2025	34.81	35.40	34.71	34.74	171,701	34.49
3/19/2025	34.79	35.40	34.68	35.20	243,269	34.94
3/18/2025	34.62	34.88	34.53	34.73	193,640	34.48
3/17/2025	34.34	34.89	34.34	34.81	138,402	34.56
3/14/2025	34.09	34.55	33.85	34.53	154,156	34.28
3/13/2025	34.12	34.40	33.73	33.77	219,597	33.52
3/12/2025	33.96	34.31	33.72	34.06	374,103	33.81
3/11/2025	33.99	34.12	33.42	33.75	325,272	33.51
3/10/2025	34.36	36.00	33.69	33.79	320,901	33.54
3/07/2025	34.85	35.09	34.36	34.84	197,535	34.59
3/06/2025	34.96	34.98	34.43	34.92	217,785	34.67
3/05/2025	35.50	35.97	34.78	35.17	225,423	34.91
3/04/2025	36.56	36.56	35.31	35.50	204,244	35.24
3/03/2025	36.88	37.30	36.54	36.94	245,240	36.67
2/28/2025	36.51	36.98	36.30	36.88	284,785	36.61
2/27/2025	35.86	36.41	35.76	36.34	199,423	36.08
2/26/2025	35.65	36.34	35.25	36.01	273,016	35.75
2/25/2025	35.88	36.43	35.75	35.75	289,891	35.49
2/24/2025	36.32	36.39	35.86	35.88	249,956	35.62
2/21/2025	37.03	37.41	35.84	36.20	447,407	35.94
2/20/2025	37.20	37.32	36.62	37.03	201,407	36.76
2/19/2025	37.12	38.01	36.93	37.48	142,292	37.21
2/18/2025	36.83	37.55	36.52	37.51	225,029	37.24
2/14/2025	37.01	37.36	36.83	36.84	189,114	36.57
2/13/2025	36.65	36.99	36.40	36.93	156,305	36.66
2/12/2025	36.70	37.00	36.40	36.47	181,539	36.21
2/11/2025	36.48	37.44	36.34	37.32	193,543	37.05
2/10/2025	36.89	36.96	36.49	36.69	162,152	36.42
2/07/2025	37.42	37.42	36.45	36.80	161,618	36.53
2/06/2025	37.00	37.42	36.87	37.30	143,729	37.03
2/05/2025	36.12	36.86	35.77	36.85	172,382	36.58
2/04/2025	35.24	36.40	35.24	36.35	134,028	36.09
2/03/2025	34.90	36.09	34.80	35.46	184,158	35.20
1/31/2025	35.77	36.12	35.43	35.77	179,469	35.51
1/30/2025	36.12	36.52	35.61	35.89	255,252	35.63
1/29/2025	35.93	36.58	35.58	35.94	234,225	35.68
1/28/2025	36.26	36.48	35.91	36.09	186,854	35.83
1/27/2025	35.10	36.64	35.07	36.33	320,664	36.07
1/24/2025	34.65	35.13	34.48	34.87	211,193	34.62
1/23/2025	34.68	35.40	34.25	34.84	323,483	34.59
1/22/2025	34.29	34.51	33.94	34.33	194,339	34.08
1/21/2025	34.79	34.92	34.45	34.51	137,948	34.26
1/17/2025	34.35	34.66	33.95	34.29	242,362	34.04
1/16/2025	33.86	34.18	33.63	34.01	176,476	33.76
1/15/2025	34.40	34.74	33.86	34.14	182,035	33.89
1/14/2025	32.60	33.51	32.33	33.47	202,461	33.23
1/13/2025	31.96	32.38	31.75	32.30	186,096	32.07
1/10/2025	32.75	32.75	31.93	32.13	250,521	31.90
1/08/2025	33.35	33.55	33.04	33.15	214,120	32.91
1/07/2025	33.74	34.03	33.12	33.44	363,203	33.20
1/06/2025	33.66	34.27	33.58	33.74	267,993	33.50