Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.30	21.31	20.09	20.19	437,191	-1.40(-6.49%)
Feb 27, 2020	22.06	22.70	21.59	21.59	180,232	-0.84(-3.75%)
Feb 26, 2020	22.70	22.91	22.40	22.43	86,054	-0.16(-0.70%)
Feb 25, 2020	23.40	23.40	22.56	22.59	110,717	-0.81(-3.44%)
Feb 24, 2020	23.48	23.54	23.24	23.40	84,302	-0.67(-2.80%)
Feb 21, 2020	24.23	24.24	23.96	24.07	60,530	-0.18(-0.72%)
Feb 20, 2020	24.07	24.27	24.03	24.25	99,622	+0.17(+0.69%)
Feb 19, 2020	24.07	24.20	24.05	24.08	76,699	+0.00(+0.00%)
Feb 18, 2020	23.98	24.11	23.86	24.08	93,353	-0.01(-0.04%)
Feb 14, 2020	24.43	24.44	24.06	24.09	62,129	-0.34(-1.40%)
Feb 13, 2020	24.18	24.44	24.07	24.43	77,008	+0.18(+0.72%)
Feb 12, 2020	24.30	24.35	24.15	24.25	59,115	+0.05(+0.22%)
Feb 11, 2020	24.32	24.32	24.14	24.20	116,177	+0.10(+0.40%)
Feb 10, 2020	24.03	24.13	23.97	24.11	81,123	+0.00(+0.00%)
Feb 07, 2020	24.16	24.20	24.03	24.11	87,712	-0.12(-0.51%)
Feb 06, 2020	24.69	24.69	24.22	24.23	83,946	-0.30(-1.21%)
Feb 05, 2020	23.97	24.54	23.97	24.53	127,922	+0.67(+2.79%)
Feb 04, 2020	23.69	23.99	23.57	23.86	153,307	+0.31(+1.32%)
Feb 03, 2020	23.40	23.66	23.40	23.55	129,119	+0.30(+1.30%)
Jan 31, 2020	23.70	23.70	23.19	23.25	157,950	-0.59(-2.46%)
Jan 30, 2020	23.54	23.83	23.38	23.83	86,836	+0.15(+0.63%)
Jan 29, 2020	23.94	24.02	23.58	23.68	104,654	-0.26(-1.10%)
Jan 28, 2020	24.18	24.20	23.91	23.95	86,059	-0.04(-0.18%)
Jan 27, 2020	23.71	24.20	23.71	23.99	147,740	-0.15(-0.62%)
Jan 24, 2020	24.51	24.51	23.98	24.14	116,607	-0.26(-1.08%)
Jan 23, 2020	24.51	24.52	24.23	24.40	221,899	+0.02(+0.07%)
Jan 22, 2020	24.44	24.44	24.14	24.39	123,594	+0.09(+0.36%)
Jan 21, 2020	24.32	24.45	24.22	24.30	133,596	-0.25(-1.00%)
Jan 17, 2020	24.65	24.70	24.46	24.54	123,459	+0.07(+0.29%)
Jan 16, 2020	24.33	24.67	24.14	24.47	121,928	+0.26(+1.09%)
Jan 15, 2020	24.18	24.30	24.04	24.21	99,104	-0.11(-0.47%)
Jan 14, 2020	24.39	24.46	24.27	24.32	105,510	-0.14(-0.57%)
Jan 13, 2020	24.24	24.48	24.14	24.46	126,911	+0.21(+0.85%)
Jan 10, 2020	24.51	24.51	24.12	24.26	161,262	-0.09(-0.36%)
Jan 09, 2020	24.33	24.40	24.24	24.35	120,894	+0.14(+0.56%)
Jan 08, 2020	23.98	24.32	23.98	24.21	140,420	+0.26(+1.10%)
Jan 07, 2020	23.94	24.20	23.83	23.95	137,384	-0.17(-0.69%)
Jan 06, 2020	24.00	24.21	23.78	24.11	126,732	-0.06(-0.25%)
Jan 03, 2020	24.16	24.32	24.01	24.18	96,506	-0.17(-0.68%)
Jan 02, 2020	24.41	24.43	24.13	24.34	92,007	-0.02(-0.07%)
Dec 31, 2019	24.42	24.48	24.25	24.36	156,808	-0.04(-0.18%)
Dec 30, 2019	24.53	24.55	24.30	24.40	117,331	-0.05(-0.21%)
Dec 27, 2019	24.63	24.63	24.39	24.46	92,280	-0.11(-0.46%)
Dec 26, 2019	24.67	24.69	24.53	24.57	86,801	-0.06(-0.25%)
Dec 24, 2019	24.67	24.68	24.53	24.63	41,838	-0.01(-0.04%)
Dec 23, 2019	24.91	24.93	24.61	24.64	128,730	-0.28(-1.12%)
Dec 20, 2019	25.12	25.25	24.88	24.92	449,306	-0.13(-0.52%)
Dec 19, 2019	25.06	25.06	24.90	25.05	132,560	-0.03(-0.14%)
Dec 18, 2019	25.23	25.23	24.94	25.08	121,789	-0.06(-0.24%)
Dec 17, 2019	24.89	25.15	24.79	25.14	164,124	+0.37(+1.49%)
Dec 16, 2019	24.86	24.99	24.73	24.77	195,024	+0.15(+0.62%)
Dec 13, 2019	24.84	24.94	24.59	24.62	86,321	-0.27(-1.08%)
Dec 12, 2019	24.49	25.01	24.42	24.89	151,131	+0.41(+1.67%)
Dec 11, 2019	24.52	24.53	24.40	24.48	117,777	-0.03(-0.11%)
Dec 10, 2019	24.35	24.51	24.24	24.51	118,967	+0.16(+0.64%)
Dec 09, 2019	24.42	24.55	24.30	24.35	87,869	-0.16(-0.64%)
Dec 06, 2019	24.62	24.82	24.51	24.51	130,113	+0.09(+0.36%)
Dec 05, 2019	24.30	24.45	24.24	24.42	77,731	+0.12(+0.50%)
Dec 04, 2019	24.14	24.43	24.14	24.30	97,339	+0.23(+0.98%)
Dec 03, 2019	24.15	24.15	23.86	24.06	150,273	-0.27(-1.11%)

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.