Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.20	27.50	26.90	27.11	253,767	+0.43(+1.61%)
Feb 28, 2024	26.69	26.98	26.67	26.68	146,991	-0.28(-1.04%)
Feb 27, 2024	27.12	27.23	26.75	26.96	185,435	+0.05(+0.19%)
Feb 26, 2024	27.05	27.26	26.73	26.91	218,728	-0.15(-0.55%)
Feb 23, 2024	27.35	27.80	27.02	27.06	194,048	-0.23(-0.84%)
Feb 22, 2024	27.15	27.35	26.82	27.29	308,203	+0.00(+0.00%)
Feb 21, 2024	27.47	27.53	27.12	27.29	253,021	-0.21(-0.76%)
Feb 20, 2024	27.32	28.14	27.20	27.50	287,993	-0.25(-0.90%)
Feb 16, 2024	27.81	28.09	27.50	27.75	172,804	-0.33(-1.18%)
Feb 15, 2024	27.46	28.22	27.31	28.08	241,981	+0.82(+3.01%)
Feb 14, 2024	27.05	27.29	26.65	27.26	266,785	+0.58(+2.17%)
Feb 13, 2024	27.32	27.44	26.30	26.68	320,893	-1.47(-5.22%)
Feb 12, 2024	27.50	28.52	27.48	28.15	205,903	+0.47(+1.70%)
Feb 09, 2024	27.00	27.73	26.70	27.68	227,070	+0.68(+2.52%)
Feb 08, 2024	27.18	27.29	26.89	27.00	235,480	-0.11(-0.41%)
Feb 07, 2024	27.30	27.31	26.56	27.11	183,093	-0.12(-0.44%)
Feb 06, 2024	27.32	27.69	27.09	27.23	308,840	-0.20(-0.73%)
Feb 05, 2024	27.55	27.59	27.11	27.43	165,018	-0.41(-1.47%)
Feb 02, 2024	27.45	28.13	27.29	27.84	205,228	-0.03(-0.11%)
Feb 01, 2024	28.30	28.51	27.04	27.87	231,858	-0.24(-0.85%)
Jan 31, 2024	29.23	29.29	28.11	28.11	284,982	-1.54(-5.19%)
Jan 30, 2024	29.43	29.79	29.31	29.65	157,057	+0.30(+1.02%)
Jan 29, 2024	28.88	29.36	28.59	29.35	195,875	+0.66(+2.30%)
Jan 26, 2024	28.89	29.37	27.01	28.69	206,656	+0.18(+0.63%)
Jan 25, 2024	29.45	29.45	27.92	28.51	512,174	-0.67(-2.30%)
Jan 24, 2024	29.34	29.52	29.07	29.18	271,389	+0.24(+0.83%)
Jan 23, 2024	29.54	29.70	28.86	28.94	197,791	-0.42(-1.43%)
Jan 22, 2024	28.89	29.37	28.70	29.36	170,445	+0.78(+2.73%)
Jan 19, 2024	28.36	28.59	27.83	28.58	165,347	+0.43(+1.53%)
Jan 18, 2024	28.17	28.29	27.26	28.15	177,292	+0.20(+0.72%)
Jan 17, 2024	27.69	28.24	27.46	27.95	154,271	-0.22(-0.78%)
Jan 16, 2024	28.29	28.60	28.10	28.17	214,364	-0.57(-1.98%)
Jan 12, 2024	29.11	29.35	28.25	28.74	225,043	-0.05(-0.17%)
Jan 11, 2024	28.73	28.81	28.25	28.79	217,052	-0.13(-0.45%)
Jan 10, 2024	28.76	28.99	28.52	28.92	156,926	+0.04(+0.14%)
Jan 09, 2024	28.87	29.02	28.68	28.88	134,271	-0.41(-1.40%)
Jan 08, 2024	29.26	29.45	29.01	29.29	182,441	-0.04(-0.14%)
Jan 05, 2024	29.38	29.86	29.20	29.33	242,141	-0.08(-0.27%)
Jan 04, 2024	28.93	29.52	28.90	29.41	338,854	+0.66(+2.30%)
Jan 03, 2024	29.66	29.66	28.69	28.75	189,099	-1.02(-3.43%)
Jan 02, 2024	29.57	30.07	29.50	29.77	173,692	+0.01(+0.03%)
Dec 29, 2023	30.33	30.39	29.70	29.76	232,545	-0.64(-2.11%)
Dec 28, 2023	30.51	30.61	30.30	30.40	143,955	-0.20(-0.65%)
Dec 27, 2023	30.49	30.73	30.13	30.60	166,230	+0.07(+0.23%)
Dec 26, 2023	30.14	30.55	29.92	30.53	151,878	+0.60(+1.99%)
Dec 22, 2023	30.04	30.36	29.76	29.94	195,440	+0.14(+0.47%)
Dec 21, 2023	30.03	30.03	29.51	29.80	195,492	+0.07(+0.25%)
Dec 20, 2023	30.05	30.65	29.72	29.72	227,888	-0.35(-1.17%)
Dec 19, 2023	29.38	30.22	29.38	30.07	210,527	+0.64(+2.19%)
Dec 18, 2023	29.72	29.97	29.27	29.43	261,440	-0.31(-1.03%)
Dec 15, 2023	30.15	30.53	29.53	29.74	684,696	-0.53(-1.74%)
Dec 14, 2023	30.25	30.83	29.65	30.26	409,050	+0.32(+1.06%)
Dec 13, 2023	28.29	29.98	28.07	29.95	459,294	+1.77(+6.27%)
Dec 12, 2023	28.28	28.53	28.02	28.18	156,863	-0.14(-0.49%)
Dec 11, 2023	28.26	28.44	28.11	28.32	166,932	-0.05(-0.17%)
Dec 08, 2023	28.07	28.52	27.67	28.37	140,242	+0.29(+1.02%)
Dec 07, 2023	27.79	28.08	27.57	28.08	189,216	+0.38(+1.36%)
Dec 06, 2023	27.93	28.77	27.63	27.70	133,345	-0.10(-0.36%)
Dec 05, 2023	27.83	28.07	27.62	27.80	141,043	-0.15(-0.53%)
Dec 04, 2023	27.08	27.96	27.07	27.95	169,787	+0.52(+1.88%)

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.