Australia markets closed

TowneBank (TOWN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.09-0.34 (-1.29%)
At close: 04:00PM EDT
26.09 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202426.1126.3925.9126.0926.09147,400
13 June 202426.5126.5126.1026.4326.43180,600
12 June 202426.7027.1826.4026.6226.62201,700
11 June 202425.9626.2225.7026.0826.08157,300
10 June 202426.2926.2925.9026.1826.18309,800
07 June 202426.2426.6326.2426.4626.46217,000
06 June 202426.4126.6426.2826.5526.55128,300
05 June 202426.5226.5926.2526.4726.47123,800
04 June 202426.5026.6526.2926.3226.32198,100
03 June 202427.3527.3526.6626.7426.74148,400
31 May 202427.2227.3826.9927.1927.19243,100
30 May 202426.7027.0726.5227.0527.05213,200
29 May 202426.3526.4326.0426.4026.40216,200
28 May 202427.2427.2526.7426.7926.79166,800
24 May 202427.1627.1626.9127.1127.11143,300
23 May 202427.8027.8026.8126.9626.96192,400
22 May 202427.6527.8727.5927.7127.71265,200
21 May 202427.4027.7927.4027.7127.71154,400
20 May 202428.2728.4927.5327.5327.53187,200
17 May 202428.0628.4727.9228.3428.34215,600
16 May 202427.8028.0627.6527.9527.95321,100
15 May 202427.7027.8527.5127.7627.76621,400
14 May 202427.6627.7027.3327.4527.45275,700
13 May 202427.5327.6827.2927.3027.30211,600
10 May 202427.3527.5727.2027.4527.45204,300
09 May 202427.2627.5027.1027.4027.40260,100
08 May 202426.8627.3526.8627.3327.33169,900
07 May 202427.5527.5527.0727.1127.11317,000
06 May 202427.3927.8627.3027.4727.47236,500
03 May 202427.3627.5126.8027.3027.30252,100
02 May 202426.8727.1126.1127.0327.03222,900
01 May 202426.1026.9726.1026.5826.58225,300
30 Apr 202425.9526.2525.7025.8725.87222,200
29 Apr 202426.9227.0726.2226.2426.24206,900
26 Apr 202427.0727.3226.8826.9226.92216,700
25 Apr 202427.6527.6526.3527.1527.15435,000
24 Apr 202427.4827.8627.4027.7527.75303,700
23 Apr 202427.2628.0727.2627.8227.82291,400
22 Apr 202427.0127.4026.9827.3827.38172,900
19 Apr 202426.0227.0725.9227.0027.00269,000
18 Apr 202425.8926.2625.7726.1726.17238,300
17 Apr 202426.0226.1625.8025.8325.83231,800
16 Apr 202426.1126.1125.7225.8625.86183,500
15 Apr 202426.3726.6325.9826.2026.20235,300
12 Apr 202426.3626.5126.2326.4026.40239,400
11 Apr 202426.2926.5426.0926.4526.45269,700
10 Apr 202426.8926.8925.9226.3426.34293,900
09 Apr 202427.6827.8227.4627.5227.52164,100
08 Apr 202427.2727.7027.2727.6627.66190,700
05 Apr 202427.0227.3927.0027.2227.22196,100
04 Apr 202427.4127.7027.1327.1627.16388,300
03 Apr 202426.7527.2826.7527.1127.11257,000
02 Apr 202427.1827.6026.8126.9926.99248,600
01 Apr 202427.9728.0627.0927.5427.54313,700
28 Mar 202427.7028.2027.4228.0628.06422,800
27 Mar 202427.0427.7927.0427.7727.77218,400
27 Mar 20240.25 Dividend
26 Mar 202427.1227.4026.9727.1026.85307,100
25 Mar 202427.4127.7427.0227.0326.78206,200
22 Mar 202427.7327.7327.2927.3727.12259,700
21 Mar 202427.3327.7427.2327.7027.44268,400
20 Mar 202426.1627.3826.1027.1226.87418,800
19 Mar 202426.0426.5326.0026.2426.00224,100
18 Mar 202426.4626.5826.0726.0925.85262,600
15 Mar 202425.8326.6025.7226.5726.32666,800
14 Mar 202426.5926.6725.7725.9525.71300,100
13 Mar 202426.8227.2026.5526.7026.45259,400
12 Mar 202427.1927.1926.7526.9526.70206,400
11 Mar 202427.4127.6927.1727.2827.03162,000
08 Mar 202427.9728.0027.4927.5427.29206,500
07 Mar 202427.7127.9727.3527.5027.25306,800
06 Mar 202427.5427.8026.8927.3627.11233,700
05 Mar 202426.5027.4526.5027.3927.14288,300
04 Mar 202426.9727.3426.5026.5526.31243,500
01 Mar 202426.9227.0526.5126.9126.66153,600
29 Feb 202427.2027.5026.9027.1126.86253,800
28 Feb 202426.6926.9826.6726.6826.43147,000
27 Feb 202427.1227.2326.7526.9626.71185,400
26 Feb 202427.0527.2626.7326.9126.66218,700
23 Feb 202427.3527.8027.0227.0626.81194,000
22 Feb 202427.1527.3526.8227.2927.04308,200
21 Feb 202427.4727.5327.1227.2927.04253,000
20 Feb 202427.3228.1427.2027.5027.25287,800
16 Feb 202427.8128.0927.5027.7527.49172,800
15 Feb 202427.4628.2227.3128.0827.82242,000
14 Feb 202427.0527.2926.6527.2627.01266,800
13 Feb 202427.3227.4426.3026.6826.43320,900
12 Feb 202427.5028.5327.4828.1527.89205,900
09 Feb 202427.0027.7326.7027.6827.42227,100
08 Feb 202427.1827.2926.8927.0026.75235,500
07 Feb 202427.3027.3126.5627.1126.86183,100
06 Feb 202427.3227.6927.0927.2326.98308,800
05 Feb 202427.5527.5927.1127.4327.18165,000
02 Feb 202427.4528.1327.2927.8427.58205,200
01 Feb 202428.3028.5127.0427.8727.61231,900
31 Jan 202429.2329.2928.1128.1127.85285,000
30 Jan 202429.4329.7929.3129.6529.38157,100
29 Jan 202428.8829.3628.5929.3529.08195,900
26 Jan 202428.8929.3727.0128.6928.43206,700
25 Jan 202429.4529.4527.9228.5128.25512,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...