Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.94	20.01	19.61	19.65	218,516	-0.50(-2.47%)
Nov 27, 2020	20.50	20.63	19.81	20.14	79,932	-0.41(-1.98%)
Nov 25, 2020	20.77	20.78	20.37	20.55	127,869	-0.54(-2.57%)
Nov 24, 2020	20.08	21.15	19.15	21.09	232,910	+1.39(+7.06%)
Nov 23, 2020	19.81	20.06	19.00	19.70	171,353	+0.18(+0.90%)
Nov 20, 2020	19.53	19.70	19.23	19.52	154,772	-0.31(-1.57%)
Nov 19, 2020	19.71	19.88	19.33	19.84	125,763	+0.01(+0.05%)
Nov 18, 2020	20.30	20.36	19.82	19.83	162,943	-0.37(-1.83%)
Nov 17, 2020	19.94	20.21	19.42	20.20	228,040	-0.05(-0.22%)
Nov 16, 2020	19.43	20.26	19.37	20.24	280,767	+1.53(+8.16%)
Nov 13, 2020	18.47	18.87	17.59	18.72	149,679	+0.45(+2.47%)
Nov 12, 2020	18.44	18.44	17.75	18.26	264,407	-0.53(-2.84%)
Nov 11, 2020	18.96	19.00	18.34	18.80	383,741	-0.20(-1.05%)
Nov 10, 2020	18.02	19.05	17.69	19.00	380,574	+1.29(+7.30%)
Nov 09, 2020	17.43	18.38	17.11	17.70	510,144	+1.83(+11.55%)
Nov 06, 2020	16.47	16.56	15.83	15.87	178,574	-0.46(-2.82%)
Nov 05, 2020	15.94	16.48	15.85	16.33	137,008	+0.48(+3.02%)
Nov 04, 2020	16.77	16.77	15.81	15.85	117,779	-1.40(-8.11%)
Nov 03, 2020	17.02	17.37	16.89	17.25	220,783	+0.59(+3.52%)
Nov 02, 2020	16.66	16.85	16.50	16.67	209,987	+0.24(+1.49%)
Oct 30, 2020	16.24	16.45	16.08	16.42	331,686	+0.31(+1.91%)
Oct 29, 2020	15.83	16.30	15.64	16.11	202,595	+0.15(+0.96%)
Oct 28, 2020	15.79	16.41	15.79	15.96	150,906	-0.36(-2.21%)
Oct 27, 2020	16.49	16.63	16.29	16.32	217,706	-0.26(-1.58%)
Oct 26, 2020	16.82	16.82	16.36	16.58	194,678	-0.45(-2.65%)
Oct 23, 2020	17.05	17.27	16.91	17.04	196,509	+0.05(+0.27%)
Oct 22, 2020	16.82	17.03	16.60	16.99	234,693	+0.33(+1.95%)
Oct 21, 2020	16.42	16.74	16.42	16.67	115,444	+0.24(+1.49%)
Oct 20, 2020	16.38	16.68	16.32	16.42	142,519	+0.23(+1.39%)
Oct 19, 2020	16.48	16.95	16.17	16.20	121,993	-0.11(-0.66%)
Oct 16, 2020	16.17	16.48	16.01	16.30	119,455	+0.02(+0.11%)
Oct 15, 2020	15.86	16.35	15.83	16.29	145,444	+0.26(+1.63%)
Oct 14, 2020	16.33	16.44	15.38	16.02	176,132	-0.32(-1.93%)
Oct 13, 2020	16.78	16.80	16.32	16.34	180,249	-0.65(-3.83%)
Oct 12, 2020	16.44	17.03	16.30	16.99	805,950	+0.49(+2.96%)
Oct 09, 2020	16.99	17.51	16.44	16.50	274,781	-0.25(-1.51%)
Oct 08, 2020	16.51	16.89	16.33	16.76	271,048	+0.33(+1.98%)
Oct 07, 2020	16.28	16.71	16.21	16.43	237,888	+0.34(+2.13%)
Oct 06, 2020	16.18	16.66	16.02	16.09	395,707	+0.14(+0.85%)
Oct 05, 2020	15.72	15.98	15.62	15.95	264,279	+0.41(+2.61%)
Oct 02, 2020	14.61	15.63	14.54	15.55	255,075	+0.61(+4.05%)
Oct 01, 2020	14.81	14.97	14.55	14.94	255,970	+0.13(+0.85%)
Sep 30, 2020	14.78	15.04	14.61	14.81	210,042	+0.13(+0.86%)
Sep 29, 2020	14.79	14.79	14.37	14.69	155,516	-0.10(-0.67%)
Sep 28, 2020	14.39	14.85	14.39	14.79	267,405	+0.55(+3.89%)
Sep 25, 2020	13.95	14.28	13.89	14.23	152,892	+0.10(+0.70%)
Sep 24, 2020	13.94	14.51	13.72	14.13	208,306	+0.27(+1.93%)
Sep 23, 2020	14.12	14.57	13.85	13.87	332,714	-0.25(-1.77%)
Sep 22, 2020	14.29	14.55	13.96	14.12	322,111	-0.13(-0.94%)
Sep 21, 2020	14.92	14.97	14.04	14.25	449,094	-0.86(-5.68%)
Sep 18, 2020	15.39	15.39	15.01	15.11	948,469	-0.11(-0.70%)
Sep 17, 2020	15.05	15.30	15.01	15.22	275,814	+0.02(+0.12%)
Sep 16, 2020	15.11	15.38	14.97	15.20	273,712	+0.05(+0.35%)
Sep 15, 2020	15.50	16.03	15.09	15.14	197,708	-0.35(-2.25%)
Sep 14, 2020	15.19	15.56	15.10	15.49	262,064	+0.33(+2.18%)
Sep 11, 2020	15.38	15.54	15.06	15.16	264,595	-0.26(-1.68%)
Sep 10, 2020	15.48	16.11	15.35	15.42	218,203	-0.01(-0.06%)
Sep 09, 2020	15.68	16.11	15.27	15.43	195,707	-0.21(-1.31%)
Sep 08, 2020	16.01	16.23	15.45	15.64	208,565	-0.57(-3.50%)
Sep 04, 2020	16.29	16.50	16.02	16.20	183,896	+0.27(+1.71%)
Sep 03, 2020	15.90	16.38	15.81	15.93	368,088	+0.07(+0.45%)
Sep 02, 2020	15.69	16.03	15.69	15.86	180,520	+0.07(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.