Singapore markets open in 4 hours 35 minutes

TowneBank (TOWN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.33+0.22 (+0.81%)
At close: 04:00PM EDT
27.33 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202426.8627.3526.8627.3327.33156,374
07 May 202427.5527.5527.0727.1127.11317,000
06 May 202427.3927.8627.3027.4727.47236,500
03 May 202427.3627.5126.8027.3027.30252,100
02 May 202426.8727.1126.1127.0327.03222,900
01 May 202426.1026.9726.1026.5826.58225,300
30 Apr 202425.9526.2525.7025.8725.87222,200
29 Apr 202426.9227.0726.2226.2426.24206,900
26 Apr 202427.0727.3226.8826.9226.92216,700
25 Apr 202427.6527.6526.3527.1527.15435,000
24 Apr 202427.4827.8627.4027.7527.75303,700
23 Apr 202427.2628.0727.2627.8227.82291,400
22 Apr 202427.0127.4026.9827.3827.38172,900
19 Apr 202426.0227.0725.9227.0027.00269,000
18 Apr 202425.8926.2625.7726.1726.17238,300
17 Apr 202426.0226.1625.8025.8325.83231,800
16 Apr 202426.1126.1125.7225.8625.86183,500
15 Apr 202426.3726.6325.9826.2026.20235,300
12 Apr 202426.3626.5126.2326.4026.40239,400
11 Apr 202426.2926.5426.0926.4526.45269,700
10 Apr 202426.8926.8925.9226.3426.34293,900
09 Apr 202427.6827.8227.4627.5227.52164,100
08 Apr 202427.2727.7027.2727.6627.66190,700
05 Apr 202427.0227.3927.0027.2227.22196,100
04 Apr 202427.4127.7027.1327.1627.16388,300
03 Apr 202426.7527.2826.7527.1127.11257,000
02 Apr 202427.1827.6026.8126.9926.99248,600
01 Apr 202427.9728.0627.0927.5427.54313,700
28 Mar 202427.7028.2027.4228.0628.06422,800
27 Mar 202427.0427.7927.0427.7727.77218,400
27 Mar 20240.25 Dividend
26 Mar 202427.1227.4026.9727.1026.85307,100
25 Mar 202427.4127.7427.0227.0326.78206,200
22 Mar 202427.7327.7327.2927.3727.12259,700
21 Mar 202427.3327.7427.2327.7027.44268,400
20 Mar 202426.1627.3826.1027.1226.87418,800
19 Mar 202426.0426.5326.0026.2426.00224,100
18 Mar 202426.4626.5826.0726.0925.85262,600
15 Mar 202425.8326.6025.7226.5726.32666,800
14 Mar 202426.5926.6725.7725.9525.71300,100
13 Mar 202426.8227.2026.5526.7026.45259,400
12 Mar 202427.1927.1926.7526.9526.70206,400
11 Mar 202427.4127.6927.1727.2827.03162,000
08 Mar 202427.9728.0027.4927.5427.29206,500
07 Mar 202427.7127.9727.3527.5027.25306,800
06 Mar 202427.5427.8026.8927.3627.11233,700
05 Mar 202426.5027.4526.5027.3927.14288,300
04 Mar 202426.9727.3426.5026.5526.31243,500
01 Mar 202426.9227.0526.5126.9126.66153,600
29 Feb 202427.2027.5026.9027.1126.86253,800
28 Feb 202426.6926.9826.6726.6826.43147,000
27 Feb 202427.1227.2326.7526.9626.71185,400
26 Feb 202427.0527.2626.7326.9126.66218,700
23 Feb 202427.3527.8027.0227.0626.81194,000
22 Feb 202427.1527.3526.8227.2927.04308,200
21 Feb 202427.4727.5327.1227.2927.04253,000
20 Feb 202427.3228.1427.2027.5027.25287,800
16 Feb 202427.8128.0927.5027.7527.49172,800
15 Feb 202427.4628.2227.3128.0827.82242,000
14 Feb 202427.0527.2926.6527.2627.01266,800
13 Feb 202427.3227.4426.3026.6826.43320,900
12 Feb 202427.5028.5327.4828.1527.89205,900
09 Feb 202427.0027.7326.7027.6827.42227,100
08 Feb 202427.1827.2926.8927.0026.75235,500
07 Feb 202427.3027.3126.5627.1126.86183,100
06 Feb 202427.3227.6927.0927.2326.98308,800
05 Feb 202427.5527.5927.1127.4327.18165,000
02 Feb 202427.4528.1327.2927.8427.58205,200
01 Feb 202428.3028.5127.0427.8727.61231,900
31 Jan 202429.2329.2928.1128.1127.85285,000
30 Jan 202429.4329.7929.3129.6529.38157,100
29 Jan 202428.8829.3628.5929.3529.08195,900
26 Jan 202428.8929.3727.0128.6928.43206,700
25 Jan 202429.4529.4527.9228.5128.25512,200
24 Jan 202429.3429.5229.0729.1828.91271,400
23 Jan 202429.5429.7128.8628.9428.67197,800
22 Jan 202428.8929.3728.7029.3629.09170,400
19 Jan 202428.3628.6027.8328.5828.32165,300
18 Jan 202428.1728.2927.2628.1527.89177,300
17 Jan 202427.6928.2427.4627.9527.69154,300
16 Jan 202428.2928.6028.1028.1727.91214,400
12 Jan 202429.1129.3528.2528.7428.47225,000
11 Jan 202428.7328.8128.2528.7928.52217,100
10 Jan 202428.7628.9928.5228.9228.65156,900
09 Jan 202428.8729.0328.6828.8828.61134,300
08 Jan 202429.2629.4529.0129.2929.02182,400
05 Jan 202429.3829.8629.2129.3329.06242,100
04 Jan 202428.9329.5228.9029.4129.14338,900
03 Jan 202429.6629.6628.6928.7528.48189,100
02 Jan 202429.5730.0829.5029.7729.50173,700
29 Dec 202330.3330.3929.7029.7629.49232,500
28 Dec 202330.5130.6230.3030.4030.12144,000
28 Dec 20230.25 Dividend
27 Dec 202330.7430.9830.3830.8530.32164,900
26 Dec 202330.3930.8030.1630.7830.25150,600
22 Dec 202330.2930.6130.0130.1829.66193,900
21 Dec 202330.2830.2829.7530.0429.52193,900
20 Dec 202330.3030.9029.9629.9729.45226,000
19 Dec 202329.6230.4729.6230.3229.80208,800
18 Dec 202329.9630.2129.5129.6729.16259,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...