Towne Bank - Common Stock (TOWN)

Historical Prices For Towne Bank - Common Stock (TOWN)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	34.43	34.63	34.03	34.22	306,028	34.22
9/30/2025	34.75	35.00	34.23	34.57	283,777	34.57
9/29/2025	35.38	35.38	34.66	34.75	248,495	34.75
9/26/2025	35.66	35.88	35.42	35.59	311,462	35.32
9/25/2025	35.64	35.84	35.39	35.49	274,925	35.22
9/24/2025	35.60	35.88	35.38	35.74	181,597	35.47
9/23/2025	35.69	36.23	35.49	35.58	267,841	35.31
9/22/2025	35.73	35.84	35.54	35.72	210,230	35.45
9/19/2025	36.39	36.40	35.70	35.87	753,887	35.60
9/18/2025	35.28	36.39	35.16	36.39	290,267	36.11
9/17/2025	35.28	36.12	35.09	35.14	283,610	34.87
9/16/2025	35.41	35.45	34.97	35.11	182,140	34.84
9/15/2025	35.96	36.04	35.41	35.54	202,994	35.27
9/12/2025	36.20	36.20	35.72	35.89	218,843	35.62
9/11/2025	35.98	36.20	35.83	36.20	321,834	35.93
9/10/2025	35.91	36.28	35.73	35.96	255,888	35.69
9/09/2025	36.43	36.62	35.79	35.92	240,614	35.65
9/08/2025	36.36	36.54	35.95	36.52	394,550	36.24
9/05/2025	36.70	37.07	35.89	36.36	968,384	36.08
9/04/2025	36.29	36.70	36.09	36.57	546,062	36.29
9/03/2025	36.25	36.41	35.70	36.13	329,134	35.86
9/02/2025	36.36	36.54	35.94	36.39	264,677	36.11
8/29/2025	36.89	37.02	36.55	36.69	568,499	36.41
8/28/2025	36.99	36.99	36.60	36.74	279,912	36.46
8/27/2025	36.82	37.09	36.73	36.87	342,741	36.59
8/26/2025	36.71	37.04	36.60	36.89	390,291	36.61
8/25/2025	37.07	37.13	36.71	36.73	235,445	36.45
8/22/2025	35.75	37.30	35.61	37.20	644,953	36.92
8/21/2025	35.34	35.62	35.09	35.50	408,897	35.23
8/20/2025	35.61	35.80	35.21	35.45	527,860	35.18
8/19/2025	36.25	36.67	35.01	35.40	831,302	35.13
8/18/2025	36.66	36.94	36.47	36.90	149,910	36.62
8/15/2025	37.68	37.68	36.72	36.75	279,368	36.47
8/14/2025	37.07	37.61	36.96	37.49	318,959	37.21
8/13/2025	36.82	37.65	36.80	37.64	339,149	37.35
8/12/2025	35.53	36.67	35.53	36.63	248,374	36.35
8/11/2025	35.26	35.46	35.09	35.23	132,342	34.96
8/08/2025	35.16	35.37	34.86	35.30	148,149	35.03
8/07/2025	35.50	35.50	34.87	34.93	209,154	34.66
8/06/2025	35.34	35.42	35.06	35.36	204,604	35.09
8/05/2025	35.08	35.26	34.49	35.23	244,413	34.96
8/04/2025	34.45	35.04	34.45	34.99	188,824	34.72
8/01/2025	34.79	34.93	34.15	34.49	256,403	34.23
7/31/2025	35.06	35.21	34.90	35.03	284,684	34.76
7/30/2025	35.68	35.84	34.88	35.06	183,594	34.79
7/29/2025	35.95	36.23	35.40	35.54	193,402	35.27
7/28/2025	35.74	35.97	35.54	35.70	246,450	35.43
7/25/2025	36.15	36.21	35.43	35.61	269,870	35.34
7/24/2025	36.45	37.59	35.66	36.16	536,695	35.89
7/23/2025	36.04	36.04	35.50	35.88	291,247	35.61
7/22/2025	35.84	36.19	35.62	35.70	304,942	35.43
7/21/2025	35.98	36.20	35.77	35.78	166,354	35.51
7/18/2025	36.35	36.51	35.68	35.93	260,458	35.66
7/17/2025	35.37	36.27	35.37	36.24	317,004	35.97
7/16/2025	34.89	35.56	34.67	35.50	309,163	35.23
7/15/2025	35.79	35.79	34.72	34.77	199,398	34.51
7/14/2025	35.30	35.80	35.29	35.75	222,052	35.48
7/11/2025	35.67	35.72	35.36	35.39	252,750	35.12
7/10/2025	35.69	36.16	34.23	35.95	254,980	35.68
7/09/2025	35.92	36.09	35.57	35.74	183,492	35.47
7/08/2025	35.66	36.22	35.66	35.88	290,026	35.61
7/07/2025	35.71	36.10	35.37	35.59	315,032	35.32
7/03/2025	35.53	36.13	35.46	36.00	231,067	35.73
7/02/2025	34.99	35.25	34.65	35.41	415,122	35.14