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

Towne Bank (NQ: TOWN )

27.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2003 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 29, 2003 8.350 8.654 8.002 8.480 10,807 +0.15(+1.83%)
Apr 28, 2003 8.045 8.328 8.045 8.328 4,139 +0.28(+3.51%)
Apr 25, 2003 8.154 8.154 7.828 8.045 8,737 -0.11(-1.33%)
Apr 24, 2003 7.436 8.263 7.436 8.154 25,524 +0.54(+7.14%)
Apr 23, 2003 7.719 7.719 7.610 7.610 15,406 -0.06(-0.84%)
Apr 22, 2003 7.828 7.872 7.610 7.675 22,764 -0.09(-1.13%)
Apr 21, 2003 7.763 7.763 7.654 7.763 8,967 +0.11(+1.42%)
Apr 17, 2003 7.741 7.806 7.654 7.654 8,967 -0.09(-1.12%)
Apr 16, 2003 7.806 7.828 7.741 7.741 9,197 -0.07(-0.84%)
Apr 15, 2003 7.806 7.828 7.806 7.806 5,748 +0.11(+1.41%)
Apr 14, 2003 7.567 7.828 7.567 7.697 18,165 +0.09(+1.14%)
Apr 11, 2003 7.545 7.610 7.545 7.610 2,759 +0.17(+2.34%)
Apr 10, 2003 7.719 7.719 7.436 7.436 2,759 -0.09(-1.16%)
Apr 09, 2003 7.350 7.610 7.350 7.523 17,935 +0.02(+0.29%)
Apr 08, 2003 7.545 7.545 7.502 7.502 1,609 +0.15(+2.07%)
Apr 07, 2003 7.545 7.545 7.350 7.350 3,909 -0.11(-1.46%)
Apr 04, 2003 7.458 7.458 7.458 7.458 0 +0.00(+0.00%)
Apr 03, 2003 7.458 7.458 7.458 7.458 0 +0.00(+0.00%)
Apr 02, 2003 7.350 7.458 7.350 7.458 919 +0.00(+0.00%)
Apr 01, 2003 7.480 7.567 7.436 7.458 13,566 -0.02(-0.29%)
Mar 31, 2003 7.458 7.480 7.458 7.480 5,978 +0.02(+0.29%)
Mar 28, 2003 7.502 7.502 7.393 7.458 2,069 +0.07(+0.88%)
Mar 27, 2003 7.306 7.393 7.306 7.393 1,839 +0.07(+0.89%)
Mar 26, 2003 7.328 7.328 7.328 7.328 8,508 +0.00(+0.00%)
Mar 25, 2003 7.328 7.328 7.328 7.328 0 +0.00(+0.00%)
Mar 24, 2003 7.306 7.328 7.306 7.328 3,449 +0.02(+0.30%)
Mar 21, 2003 7.328 7.328 7.306 7.306 4,828 -0.08(-1.06%)
Mar 20, 2003 7.502 7.502 7.384 7.384 1,149 -0.01(-0.12%)
Mar 19, 2003 7.393 7.393 7.393 7.393 5,058 +0.00(+0.00%)
Mar 18, 2003 7.436 7.436 7.263 7.393 2,069 -0.04(-0.58%)
Mar 17, 2003 7.436 7.436 7.436 7.436 229 +0.20(+2.70%)
Mar 14, 2003 7.241 7.241 7.241 7.241 0 +0.00(+0.00%)
Mar 13, 2003 7.241 7.241 7.241 7.241 229 -0.04(-0.60%)
Mar 12, 2003 7.284 7.371 7.284 7.284 4,828 -0.09(-1.18%)
Mar 11, 2003 7.371 7.371 7.371 7.371 2,529 +0.20(+2.73%)
Mar 10, 2003 7.284 7.371 7.176 7.176 11,267 -0.30(-4.07%)
Mar 07, 2003 7.480 7.480 7.328 7.480 1,839 +0.13(+1.78%)
Mar 06, 2003 7.350 7.502 7.350 7.350 16,326 -0.26(-3.43%)
Mar 05, 2003 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Mar 04, 2003 7.350 7.610 7.350 7.610 2,759 +0.22(+2.94%)
Mar 03, 2003 7.306 7.393 7.306 7.393 17,016 +0.09(+1.19%)
Feb 28, 2003 7.393 7.502 7.306 7.306 3,909 -0.20(-2.61%)
Feb 27, 2003 7.436 7.502 7.393 7.502 7,358 +0.07(+0.88%)
Feb 26, 2003 7.263 7.436 7.263 7.436 25,294 +0.04(+0.59%)
Feb 25, 2003 7.332 7.393 7.328 7.393 4,368 +0.07(+0.89%)
Feb 24, 2003 7.393 7.393 7.328 7.328 7,588 -0.07(-0.88%)
Feb 21, 2003 7.393 7.393 7.393 7.393 229 +0.00(+0.00%)
Feb 20, 2003 7.132 7.393 7.132 7.393 5,058 +0.04(+0.59%)
Feb 19, 2003 7.176 7.350 7.176 7.350 2,759 +0.22(+3.05%)
Feb 18, 2003 7.176 7.176 7.132 7.132 6,898 -0.26(-3.53%)
Feb 14, 2003 7.176 7.393 7.176 7.393 20,235 +0.22(+3.03%)
Feb 13, 2003 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Feb 12, 2003 7.241 7.371 7.176 7.176 5,518 -0.07(-0.90%)
Feb 11, 2003 7.393 7.393 7.241 7.241 1,609 -0.15(-2.06%)
Feb 10, 2003 7.393 7.393 7.393 7.393 1,379 -0.22(-2.86%)
Feb 07, 2003 7.610 7.610 7.610 7.610 689 +0.09(+1.16%)
Feb 06, 2003 7.523 7.523 7.523 7.523 0 +0.00(+0.00%)
Feb 05, 2003 7.523 7.523 7.523 7.523 0 +0.00(+0.00%)
Feb 04, 2003 7.523 7.610 7.393 7.523 2,759 +0.02(+0.29%)
Feb 03, 2003 7.393 7.502 7.393 7.502 3,219 +0.28(+3.92%)
Jan 30, 2003 7.219 7.219 7.219 7.219 0 +0.00(+0.00%)
Jan 29, 2003 7.219 7.393 7.219 7.219 5,058 -0.35(-4.60%)
Jan 28, 2003 7.393 7.567 7.393 7.567 919 +0.17(+2.35%)
Jan 27, 2003 7.393 7.393 7.393 7.393 689 +0.00(+0.00%)
Jan 24, 2003 7.393 7.654 7.393 7.393 4,139 -0.39(-5.03%)
Jan 23, 2003 7.784 7.784 7.784 7.784 689 -0.02(-0.28%)
Jan 22, 2003 7.393 7.828 7.393 7.806 11,267 +0.02(+0.28%)
Jan 21, 2003 7.784 7.784 7.784 7.784 3,449 +0.17(+2.29%)
Jan 17, 2003 7.089 7.610 7.089 7.610 10,807 +0.57(+8.02%)
Jan 16, 2003 7.089 7.089 7.002 7.045 17,935 -0.04(-0.61%)
Jan 15, 2003 6.958 7.089 6.958 7.089 22,074 +0.13(+1.87%)
Jan 14, 2003 7.002 7.002 6.958 6.958 7,358 +0.02(+0.31%)
Jan 13, 2003 6.936 6.936 6.936 6.936 2,069 -0.02(-0.31%)
Jan 10, 2003 6.936 7.002 6.936 6.958 2,989 -0.04(-0.62%)
Jan 09, 2003 7.002 7.002 7.002 7.002 919 +0.04(+0.63%)
Jan 08, 2003 6.915 7.002 6.871 6.958 5,288 +0.00(+0.00%)
Jan 07, 2003 6.954 7.002 6.915 6.958 15,176 +0.00(+0.00%)
Jan 06, 2003 6.915 7.002 6.915 6.958 1,379 +0.00(+0.00%)
Jan 03, 2003 6.915 6.958 6.915 6.958 6,668 +0.00(+0.00%)
Jan 02, 2003 6.915 7.002 6.915 6.958 1,149 +0.04(+0.63%)
Dec 31, 2002 7.002 7.002 6.915 6.915 3,219 -0.07(-0.93%)
Dec 30, 2002 6.871 6.980 6.871 6.980 11,727 +0.00(+0.00%)
Dec 27, 2002 6.915 6.980 6.915 6.980 2,299 +0.07(+0.94%)
Dec 26, 2002 6.915 6.915 6.915 6.915 0 +0.00(+0.00%)
Dec 24, 2002 6.915 6.915 6.915 6.915 0 +0.00(+0.00%)
Dec 23, 2002 6.915 6.915 6.915 6.915 3,679 +0.00(+0.00%)
Dec 20, 2002 6.915 6.915 6.915 6.915 2,299 -0.02(-0.31%)
Dec 19, 2002 6.958 6.962 6.936 6.936 2,759 +0.00(+0.00%)
Dec 18, 2002 6.936 6.936 6.936 6.936 1,609 -0.03(-0.37%)
Dec 17, 2002 6.962 6.962 6.962 6.962 0 +0.00(+0.00%)
Dec 16, 2002 7.062 7.062 6.962 6.962 459 +0.03(+0.38%)
Dec 13, 2002 6.915 6.936 6.915 6.936 1,149 -0.02(-0.31%)
Dec 12, 2002 6.958 6.958 6.958 6.958 0 +0.00(+0.00%)
Dec 11, 2002 7.023 7.023 6.915 6.958 1,379 -0.07(-0.93%)
Dec 10, 2002 7.023 7.023 7.023 7.023 229 +0.00(+0.00%)
Dec 09, 2002 7.023 7.023 7.023 7.023 689 +0.11(+1.57%)
Dec 06, 2002 6.915 6.915 6.915 6.915 459 -0.05(-0.69%)
Dec 05, 2002 6.958 7.089 6.958 6.962 14,716 -0.04(-0.56%)
Dec 04, 2002 7.002 7.002 6.958 7.002 5,518 +0.00(+0.00%)
Dec 03, 2002 6.936 7.002 6.936 7.002 689 +0.00(+0.00%)
Dec 02, 2002 6.915 7.002 6.915 7.002 8,278 +0.09(+1.26%)
Nov 27, 2002 6.915 6.915 6.915 6.915 0 +0.00(+0.00%)
Nov 26, 2002 6.958 6.980 6.915 6.915 5,748 -0.04(-0.63%)
Nov 25, 2002 7.002 7.002 6.958 6.958 1,609 -0.04(-0.62%)
Nov 22, 2002 6.871 7.002 6.741 7.002 8,508 +0.13(+1.90%)
Nov 21, 2002 6.871 6.871 6.871 6.871 459 -0.11(-1.56%)
Nov 20, 2002 6.958 7.002 6.784 6.980 13,566 +0.00(+0.00%)
Nov 19, 2002 7.023 7.023 6.741 6.980 4,828 +0.02(+0.31%)
Nov 18, 2002 7.023 7.023 6.958 6.958 459 +0.13(+1.91%)
Nov 15, 2002 7.089 7.089 6.828 6.828 2,299 -0.26(-3.68%)
Nov 14, 2002 6.958 7.089 6.958 7.089 8,737 +0.00(+0.00%)
Nov 13, 2002 7.089 7.089 7.089 7.089 459 +0.13(+1.87%)
Nov 12, 2002 6.958 6.958 6.958 6.958 0 +0.00(+0.00%)
Nov 11, 2002 6.958 6.958 6.958 6.958 459 -0.11(-1.54%)
Nov 08, 2002 7.067 7.067 7.067 7.067 0 +0.00(+0.00%)
Nov 07, 2002 7.002 7.089 7.002 7.067 7,128 -0.07(-0.91%)
Nov 06, 2002 7.132 7.132 7.132 7.132 229 +0.07(+0.92%)
Nov 05, 2002 7.219 7.219 7.067 7.067 2,759 -0.10(-1.46%)
Nov 04, 2002 7.176 7.176 7.171 7.171 2,529 +0.16(+2.26%)
Nov 01, 2002 7.393 7.393 6.958 7.012 9,427 -0.03(-0.46%)
Oct 31, 2002 7.045 7.045 7.045 7.045 1,149 -0.13(-1.82%)
Oct 30, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 29, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 28, 2002 7.176 7.176 7.045 7.176 1,839 +0.00(+0.00%)
Oct 25, 2002 7.328 7.328 7.176 7.176 1,149 -0.15(-2.08%)
Oct 24, 2002 7.502 7.502 7.284 7.328 6,668 -0.07(-0.88%)
Oct 23, 2002 7.502 7.502 7.393 7.393 4,368 +0.04(+0.59%)
Oct 22, 2002 7.393 7.610 7.350 7.350 28,283 -0.04(-0.59%)
Oct 21, 2002 7.393 7.436 7.176 7.393 6,668 +0.04(+0.59%)
Oct 18, 2002 7.284 7.350 7.284 7.350 4,598 +0.07(+0.90%)
Oct 17, 2002 7.067 7.284 7.067 7.284 11,727 +0.13(+1.82%)
Oct 16, 2002 6.958 7.154 6.871 7.154 27,133 +0.20(+2.81%)
Oct 15, 2002 6.958 7.089 6.958 6.958 10,117 +0.00(+0.00%)
Oct 14, 2002 6.958 6.958 6.958 6.958 459 +0.11(+1.59%)
Oct 11, 2002 6.806 6.958 6.806 6.849 2,299 +0.00(+0.00%)
Oct 10, 2002 6.806 6.849 6.806 6.849 2,529 +0.04(+0.64%)
Oct 09, 2002 7.263 7.263 6.675 6.806 32,882 -0.54(-7.40%)
Oct 08, 2002 7.263 7.350 7.219 7.350 8,508 -0.04(-0.59%)
Oct 07, 2002 7.263 7.393 7.263 7.393 9,427 +0.11(+1.49%)
Oct 04, 2002 7.350 7.393 7.263 7.284 12,647 -0.11(-1.47%)
Oct 03, 2002 7.447 7.447 7.328 7.393 2,299 +0.00(+0.00%)
Oct 02, 2002 7.458 7.458 7.393 7.393 2,299 -0.07(-0.87%)
Oct 01, 2002 7.415 7.458 7.415 7.458 2,299 -0.02(-0.29%)
Sep 30, 2002 7.502 7.502 7.458 7.480 6,208 +0.07(+0.88%)
Sep 27, 2002 7.415 7.415 7.415 7.415 1,379 -0.09(-1.16%)
Sep 26, 2002 7.502 7.502 7.502 7.502 229 +0.07(+0.88%)
Sep 25, 2002 7.436 7.436 7.436 7.436 2,299 -0.17(-2.29%)
Sep 24, 2002 7.436 7.610 7.436 7.610 2,529 +0.09(+1.16%)
Sep 23, 2002 7.545 7.545 7.393 7.523 4,368 -0.07(-0.86%)
Sep 20, 2002 7.610 7.719 7.589 7.589 11,727 -0.02(-0.29%)
Sep 19, 2002 7.610 7.610 7.610 7.610 1,149 +0.00(+0.00%)
Sep 18, 2002 7.610 7.610 7.610 7.610 1,149 +0.00(+0.00%)
Sep 17, 2002 7.589 7.610 7.589 7.610 1,379 -0.11(-1.41%)
Sep 16, 2002 7.719 7.719 7.719 7.719 4,598 +0.11(+1.43%)
Sep 13, 2002 7.502 7.610 7.480 7.610 14,256 +0.17(+2.34%)
Sep 12, 2002 7.567 7.567 7.436 7.436 1,609 +0.02(+0.29%)
Sep 11, 2002 7.393 7.610 7.393 7.415 14,026 +0.02(+0.29%)
Sep 10, 2002 7.480 7.654 7.393 7.393 2,299 -0.05(-0.73%)
Sep 09, 2002 7.350 7.480 7.350 7.447 1,149 +0.01(+0.15%)
Sep 06, 2002 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Sep 05, 2002 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Sep 04, 2002 7.436 7.436 7.436 7.436 6,438 +0.09(+1.18%)
Sep 03, 2002 7.350 7.350 7.350 7.350 3,219 -0.09(-1.17%)
Aug 30, 2002 7.436 7.436 7.436 7.436 2,529 +0.04(+0.59%)
Aug 29, 2002 7.371 7.436 7.371 7.393 5,518 +0.09(+1.19%)
Aug 28, 2002 7.306 7.306 7.306 7.306 459 -0.17(-2.33%)
Aug 27, 2002 7.480 7.480 7.480 7.480 459 +0.17(+2.38%)
Aug 26, 2002 7.480 7.480 7.306 7.306 689 -0.09(-1.18%)
Aug 23, 2002 7.393 7.480 7.306 7.393 4,598 -0.11(-1.45%)
Aug 22, 2002 7.480 7.480 7.393 7.502 1,149 +0.02(+0.29%)
Aug 21, 2002 7.393 7.480 7.393 7.480 919 -0.02(-0.29%)
Aug 20, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 16, 2002 7.393 7.589 7.393 7.502 11,727 -0.07(-0.86%)
Aug 15, 2002 7.567 7.567 7.567 7.567 0 +0.00(+0.00%)
Aug 14, 2002 7.436 7.480 7.393 7.567 4,139 +0.07(+0.87%)
Aug 13, 2002 7.567 7.567 7.393 7.502 22,764 +0.00(+0.00%)
Aug 12, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 07, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 06, 2002 7.545 7.610 7.502 7.502 4,828 +0.09(+1.17%)
Aug 05, 2002 7.676 7.676 7.415 7.415 9,427 -0.11(-1.45%)
Aug 02, 2002 7.523 7.523 7.523 7.523 229 -0.09(-1.14%)
Aug 01, 2002 7.610 7.610 7.610 7.610 2,299 +0.13(+1.74%)
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.