Towne Bank - Common Stock (TOWN)

Historical Prices For Towne Bank - Common Stock (TOWN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	35.53	36.13	35.46	36.00	231,067	36.00
7/02/2025	34.99	35.48	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	34.17
6/25/2025	34.18	34.18	33.77	33.81	214,738	33.54
6/24/2025	34.08	34.50	34.08	34.13	248,028	33.86
6/23/2025	32.67	33.94	32.67	33.93	235,362	33.66
6/20/2025	32.88	33.08	32.73	32.82	466,572	32.56
6/18/2025	32.46	33.04	32.46	32.78	224,758	32.52
6/17/2025	32.71	32.88	32.50	32.58	191,416	32.32
6/16/2025	33.52	33.63	32.72	32.85	214,699	32.59
6/13/2025	33.67	33.70	33.17	33.25	181,341	32.99
6/12/2025	34.20	34.24	33.73	34.10	187,099	33.83
6/11/2025	34.71	34.82	34.21	34.24	260,099	33.97
6/10/2025	34.55	34.90	34.53	34.58	335,600	34.31
6/09/2025	34.18	34.67	34.02	34.40	220,729	34.13
6/06/2025	33.87	34.28	33.85	34.20	180,706	33.93
6/05/2025	33.68	33.74	33.35	33.58	254,312	33.32
6/04/2025	34.38	34.52	33.66	33.69	232,329	33.43
6/03/2025	34.19	34.59	34.03	34.40	229,806	34.13
6/02/2025	34.43	34.43	33.99	34.35	312,626	34.08
5/30/2025	34.44	34.73	34.30	34.56	397,609	34.29
5/29/2025	34.31	34.57	34.22	34.56	154,748	34.29
5/28/2025	34.59	34.89	34.28	34.32	249,375	34.05
5/27/2025	34.27	34.74	34.03	34.73	187,547	34.46
5/23/2025	33.68	34.09	33.63	33.93	222,866	33.66
5/22/2025	34.29	34.58	34.20	34.24	235,224	33.97
5/21/2025	34.95	35.06	34.52	34.59	242,429	34.32
5/20/2025	35.21	35.30	35.13	35.27	233,152	34.99
5/19/2025	34.99	35.34	34.77	35.29	235,139	35.01
5/16/2025	35.12	35.27	34.93	35.19	251,107	34.91
5/15/2025	34.88	35.35	34.78	35.25	137,241	34.97
5/14/2025	34.73	34.98	34.54	34.83	162,330	34.56
5/13/2025	34.98	34.98	34.70	34.88	150,072	34.61
5/12/2025	35.01	35.31	34.72	34.77	280,520	34.50
5/09/2025	33.96	34.02	33.74	33.84	144,316	33.57
5/08/2025	33.68	34.17	33.55	33.99	199,287	33.72
5/07/2025	33.59	34.00	33.22	33.46	230,474	33.20
5/06/2025	33.56	33.75	33.20	33.39	210,841	33.13
5/05/2025	33.45	34.13	33.45	33.85	224,969	33.58
5/02/2025	33.34	33.89	33.14	33.82	174,804	33.55
5/01/2025	32.99	33.25	32.70	32.98	296,531	32.72
4/30/2025	32.77	33.01	32.46	32.95	276,284	32.69
4/29/2025	32.78	33.24	32.33	33.24	249,014	32.98
4/28/2025	32.98	33.04	32.60	32.90	172,817	32.64
4/25/2025	32.68	32.86	32.46	32.84	183,754	32.58
4/24/2025	32.49	33.02	32.01	33.01	255,635	32.75
4/23/2025	32.74	33.35	32.34	32.57	229,751	32.31
4/22/2025	31.50	32.29	31.18	32.16	232,991	31.91
4/21/2025	31.57	31.57	31.04	31.29	357,542	31.04
4/17/2025	31.44	31.84	30.87	31.80	279,521	31.55
4/16/2025	31.45	31.73	31.16	31.49	204,150	31.24
4/15/2025	31.37	31.82	30.79	31.41	187,000	31.16
4/14/2025	30.97	31.21	30.42	31.07	255,421	30.83
4/11/2025	30.45	30.79	29.89	30.64	362,953	30.40
4/10/2025	31.04	31.27	29.93	30.76	495,861	30.52
4/09/2025	30.15	32.34	29.43	31.63	424,248	31.38
4/08/2025	31.46	31.86	29.91	30.40	421,686	30.16
4/07/2025	29.99	31.60	29.90	30.51	507,986	30.27
4/04/2025	30.24	30.64	29.66	30.46	655,800	30.22