Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Towne Bank (NQ: TOWN )

26.55 +0.08 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.676 7.676 7.480 7.480 4,139 -0.20(-2.55%)
Jul 30, 2002 7.676 7.676 7.676 7.676 459 +0.07(+0.86%)
Jul 29, 2002 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Jul 26, 2002 7.719 7.719 7.719 7.610 4,828 -0.11(-1.41%)
Jul 25, 2002 7.610 7.828 7.393 7.719 2,069 +0.33(+4.41%)
Jul 24, 2002 7.393 7.393 7.393 7.393 3,219 +0.00(+0.00%)
Jul 23, 2002 7.610 7.828 7.393 7.393 18,625 -0.33(-4.23%)
Jul 22, 2002 7.610 7.719 7.502 7.719 13,796 -0.07(-0.84%)
Jul 19, 2002 7.545 7.784 7.502 7.784 7,588 +0.17(+2.29%)
Jul 17, 2002 7.719 7.719 7.502 7.610 10,117 +0.00(+0.00%)
Jul 12, 2002 7.610 7.610 7.610 7.610 1,609 +0.22(+2.94%)
Jul 11, 2002 7.393 7.393 7.393 7.393 919 -0.33(-4.23%)
Jul 10, 2002 7.393 7.719 7.328 7.719 9,657 +0.00(+0.00%)
Jul 09, 2002 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Jul 08, 2002 7.393 7.719 7.393 7.719 229 +0.33(+4.41%)
Jul 05, 2002 7.502 7.502 7.393 7.393 4,368 -0.39(-5.03%)
Jul 04, 2002 7.502 7.784 7.502 7.784 6,438 +0.00(+0.00%)
Jul 03, 2002 7.502 7.784 7.502 7.784 6,438 +0.04(+0.56%)
Jul 02, 2002 7.828 7.828 7.502 7.741 919 -0.09(-1.11%)
Jul 01, 2002 7.937 7.937 7.610 7.828 5,288 +0.00(+0.00%)
Jun 28, 2002 7.828 7.828 7.828 7.828 1,379 -0.22(-2.70%)
Jun 27, 2002 8.045 8.045 8.045 8.045 459 +0.00(+0.00%)
Jun 26, 2002 7.828 8.263 7.697 8.045 9,197 -0.22(-2.63%)
Jun 25, 2002 8.263 8.263 8.263 8.263 459 +0.00(+0.00%)
Jun 21, 2002 8.263 8.263 8.263 8.263 459 +0.18(+2.27%)
Jun 20, 2002 8.045 8.154 7.937 8.079 8,737 +0.03(+0.42%)
Jun 19, 2002 8.045 8.045 8.045 8.045 1,149 +0.11(+1.37%)
Jun 18, 2002 7.828 7.980 7.828 7.937 4,828 -0.11(-1.35%)
Jun 17, 2002 8.045 8.045 8.045 8.045 229 +0.00(+0.00%)
Jun 14, 2002 8.045 8.045 8.045 8.045 689 +0.00(+0.00%)
Jun 12, 2002 8.089 8.089 8.045 8.045 1,379 +0.17(+2.21%)
Jun 11, 2002 8.263 8.263 7.871 7.871 8,737 -0.09(-1.09%)
Jun 10, 2002 7.958 8.045 7.958 7.958 1,839 -0.30(-3.68%)
Jun 07, 2002 8.045 8.306 8.045 8.263 3,219 +0.11(+1.33%)
Jun 06, 2002 8.154 8.154 8.154 8.154 1,609 -0.15(-1.83%)
Jun 05, 2002 8.306 8.306 8.306 8.306 229 +0.04(+0.53%)
May 31, 2002 8.306 8.306 8.263 8.263 1,379 -0.11(-1.30%)
May 28, 2002 8.045 8.371 8.045 8.371 3,219 +0.33(+4.05%)
May 27, 2002 8.263 8.263 8.045 8.045 1,839 +0.00(+0.00%)
May 24, 2002 8.263 8.263 8.045 8.045 1,839 -0.22(-2.63%)
May 23, 2002 8.263 8.263 8.263 8.263 0 +0.00(+0.00%)
May 22, 2002 8.152 8.263 8.152 8.263 8,967 +0.11(+1.36%)
May 21, 2002 8.176 8.263 8.152 8.152 3,219 -0.26(-3.13%)
May 20, 2002 8.371 8.371 8.371 8.415 4,598 +0.11(+1.31%)
May 17, 2002 8.350 8.350 8.219 8.306 4,139 +0.04(+0.53%)
May 16, 2002 8.589 8.589 8.219 8.263 8,508 -0.02(-0.26%)
May 15, 2002 8.306 8.589 8.219 8.285 11,267 +0.02(+0.26%)
May 14, 2002 8.371 8.371 8.263 8.263 229 -0.11(-1.30%)
May 13, 2002 8.219 8.371 8.219 8.371 3,219 +0.15(+1.85%)
May 10, 2002 8.480 8.480 8.219 8.219 6,208 -0.15(-1.82%)
May 09, 2002 8.437 8.545 8.263 8.371 6,898 +0.00(+0.00%)
May 08, 2002 8.437 8.437 8.371 8.371 4,828 +0.33(+4.05%)
May 07, 2002 8.458 8.458 8.045 8.045 919 -0.22(-2.63%)
May 06, 2002 8.263 8.263 8.263 8.263 0 -0.20(-2.31%)
May 03, 2002 8.480 8.480 8.458 8.458 15,406 -0.02(-0.26%)
May 02, 2002 8.263 8.480 8.176 8.480 8,737 +0.30(+3.72%)
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.