Towne Bank - Common Stock (TOWN)

Historical Prices For Towne Bank - Common Stock (TOWN)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	35.06	35.21	34.90	35.03	284,684	35.03
7/30/2025	35.68	35.84	34.88	35.06	183,594	35.06
7/29/2025	35.95	36.23	35.40	35.54	193,402	35.54
7/28/2025	35.74	35.97	35.54	35.70	246,450	35.70
7/25/2025	36.15	36.21	35.43	35.61	269,870	35.61
7/24/2025	36.45	37.59	35.66	36.16	536,695	36.16
7/23/2025	36.04	36.04	35.50	35.88	291,247	35.88
7/22/2025	35.84	36.19	35.62	35.70	304,942	35.70
7/21/2025	35.98	36.20	35.77	35.78	166,354	35.78
7/18/2025	36.35	36.51	35.68	35.93	260,458	35.93
7/17/2025	35.37	36.27	35.37	36.24	317,004	36.24
7/16/2025	34.89	35.56	34.67	35.50	309,163	35.50
7/15/2025	35.79	35.79	34.72	34.77	199,398	34.77
7/14/2025	35.30	35.80	35.29	35.75	222,052	35.75
7/11/2025	35.67	35.72	35.36	35.39	252,750	35.39
7/10/2025	35.69	36.16	34.23	35.95	254,980	35.95
7/09/2025	35.92	36.09	35.57	35.74	183,492	35.74
7/08/2025	35.66	36.22	35.66	35.88	290,026	35.88
7/07/2025	35.71	36.10	35.37	35.59	315,032	35.59
7/03/2025	35.53	36.13	35.46	36.00	231,067	36.00
7/02/2025	34.99	35.25	34.65	35.41	415,122	35.41
7/01/2025	33.99	35.28	33.99	34.88	340,800	34.88
6/30/2025	34.52	34.60	34.09	34.18	269,146	34.18
6/27/2025	34.21	34.50	34.00	34.35	506,484	34.35
6/26/2025	33.82	34.49	33.82	34.44	316,388	34.44
6/25/2025	34.18	34.18	33.77	33.81	214,738	33.81
6/24/2025	34.08	34.50	34.08	34.13	248,028	34.13
6/23/2025	32.67	33.94	32.67	33.93	235,362	33.93
6/20/2025	32.88	33.08	32.73	32.82	466,572	32.82
6/18/2025	32.46	33.04	32.46	32.78	224,758	32.78
6/17/2025	32.71	32.88	32.50	32.58	191,416	32.58
6/16/2025	33.52	33.63	32.72	32.85	214,699	32.85
6/13/2025	33.67	33.70	33.17	33.25	181,341	33.25
6/12/2025	34.20	34.24	33.73	34.10	187,099	34.10
6/11/2025	34.71	34.82	34.21	34.24	260,099	34.24
6/10/2025	34.55	34.90	34.53	34.58	335,600	34.58
6/09/2025	34.18	34.67	34.02	34.40	220,729	34.40
6/06/2025	33.87	34.28	33.85	34.20	180,706	34.20
6/05/2025	33.68	33.74	33.35	33.58	254,312	33.58
6/04/2025	34.38	34.52	33.66	33.69	232,329	33.69
6/03/2025	34.19	34.59	34.03	34.40	229,806	34.40
6/02/2025	34.43	34.43	33.99	34.35	312,626	34.35
5/30/2025	34.44	34.73	34.30	34.56	397,609	34.56
5/29/2025	34.31	34.57	34.22	34.56	154,748	34.56
5/28/2025	34.59	34.89	34.28	34.32	249,375	34.32
5/27/2025	34.27	34.74	34.03	34.73	187,547	34.73
5/23/2025	33.68	34.09	33.63	33.93	222,866	33.93
5/22/2025	34.29	34.58	34.20	34.24	235,224	34.24
5/21/2025	34.95	35.06	34.52	34.59	242,429	34.59
5/20/2025	35.21	35.30	35.13	35.27	233,152	35.27
5/19/2025	34.99	35.34	34.77	35.29	235,139	35.29
5/16/2025	35.12	35.27	34.93	35.19	251,107	35.19
5/15/2025	34.88	35.35	34.78	35.25	137,241	35.25
5/14/2025	34.73	34.98	34.54	34.83	162,330	34.83
5/13/2025	34.98	34.98	34.70	34.88	150,072	34.88
5/12/2025	35.01	35.31	34.72	34.77	280,520	34.77
5/09/2025	33.96	34.02	33.74	33.84	144,316	33.84
5/08/2025	33.68	34.17	33.55	33.99	199,287	33.99
5/07/2025	33.59	34.00	33.22	33.46	230,474	33.46
5/06/2025	33.56	33.75	33.20	33.39	210,841	33.39
5/05/2025	33.45	34.13	33.45	33.85	224,969	33.85
5/02/2025	33.34	33.89	33.14	33.82	174,804	33.82
5/01/2025	32.99	33.25	32.70	32.98	296,531	32.98