$TOWN: Towne Bank - Common Stock
2024-02-28 TOWN 2024-02-28 08:01:23 42.86 22.71 0.19% TOWN 2024-02-28 10:01:43 43.13 22.71 0.19% TOWN 2024-02-28 11:01:29 26.88 26.77 -0.45% TOWN 2024-02-28 12:01:23 26.97 26.94 -0.07% TOWN 2024-02-28 13:01:21 26.92 26.85 -0.22% TOWN 2024-02-28 14:01:44 26.86 26.83 -0.48% TOWN 2024-02-28 15:01:23 26.86 26.84 -0.41% TOWN 2024-02-28 16:01:38 26.79 26.75 -0.82% TOWN 2024-02-28 17:01:20 26.92 19.56 -1.04% TOWN 2024-02-28 18:01:36 26.92 26.15 -1.04% TOWN 2024-02-28 19:01:37 26.92 22.71 -1.04% TOWN 2024-02-28 21:08:48 0.00 0.00 -1.04% 2024-02-29 TOWN 2024-02-29 06:01:35 42.42 10.68 -1.04% TOWN 2024-02-29 08:01:46 42.41 22.71 -1.04% TOWN 2024-02-29 10:01:50 42.41 17.88 -1.04% TOWN 2024-02-29 11:01:26 27.46 27.38 2.63% TOWN 2024-02-29 12:01:48 27.09 27.03 1.41% TOWN 2024-02-29 13:01:24 27.00 26.98 1.15% TOWN 2024-02-29 14:01:50 27.10 27.04 1.45% TOWN 2024-02-29 15:01:27 27.14 27.11 1.67% TOWN 2024-02-29 16:01:38 26.99 26.97 1.08% TOWN 2024-02-29 17:01:24 50.10 24.83 1.59% TOWN 2024-02-29 18:01:39 27.65 26.57 1.61% TOWN 2024-02-29 19:01:29 43.45 24.83 1.61% TOWN 2024-02-29 21:10:17 0.00 0.00 1.61% 2024-03-01 TOWN 2024-03-01 06:01:40 43.10 10.91 1.61% TOWN 2024-03-01 08:01:40 43.37 22.71 1.61% TOWN 2024-03-01 11:01:30 26.84 26.72 -1.24% TOWN 2024-03-01 12:01:37 26.93 26.90 -0.75% TOWN 2024-03-01 13:01:22 26.96 26.91 -0.64% TOWN 2024-03-01 14:01:48 26.81 26.78 -1.24% TOWN 2024-03-01 15:01:36 26.93 26.91 -0.67% TOWN 2024-03-01 16:01:39 26.98 26.94 -0.52% TOWN 2024-03-01 17:01:21 27.44 26.38 -0.75% TOWN 2024-03-01 18:01:36 27.44 26.38 -0.74% TOWN 2024-03-01 19:01:18 43.07 24.83 -0.74% 2024-03-04 TOWN 2024-03-04 00:10:24 0.00 0.00 -0.74% TOWN 2024-03-04 06:01:56 42.78 10.77 -0.74% TOWN 2024-03-04 08:01:39 43.05 22.71 -0.74% TOWN 2024-03-04 10:01:40 43.05 26.63 -0.74% TOWN 2024-03-04 11:01:31 27.32 27.23 1.55% TOWN 2024-03-04 12:01:44 27.15 27.08 0.74% TOWN 2024-03-04 13:01:27 27.24 27.21 1.14% TOWN 2024-03-04 14:01:56 27.14 27.07 0.63% TOWN 2024-03-04 15:01:26 26.87 26.85 -0.18% TOWN 2024-03-04 16:01:44 26.76 26.72 -0.63% TOWN 2024-03-04 17:01:26 27.07 26.03 -1.33% TOWN 2024-03-04 18:01:41 27.07 26.03 -1.34% TOWN 2024-03-04 19:01:05 42.46 24.83 -1.34% TOWN 2024-03-04 20:01:32 27.27 24.83 -1.34% TOWN 2024-03-04 21:08:57 0.00 0.00 -1.34% 2024-03-05 TOWN 2024-03-05 06:01:44 42.21 10.68 -1.34% TOWN 2024-03-05 08:01:30 42.21 22.71 -1.34% TOWN 2024-03-05 09:01:21 42.48 22.71 -1.34% TOWN 2024-03-05 11:01:27 27.06 26.96 1.75% TOWN 2024-03-05 12:01:53 27.13 27.07 2.16% TOWN 2024-03-05 13:01:33 27.11 27.06 2.01% TOWN 2024-03-05 14:01:47 27.31 27.27 2.79% TOWN 2024-03-05 15:01:17 27.30 27.27 2.79% TOWN 2024-03-05 16:01:28 27.30 27.26 2.68% TOWN 2024-03-05 17:01:17 0.00 19.56 3.12% TOWN 2024-03-05 18:01:35 27.94 26.84 3.16% TOWN 2024-03-05 19:01:16 43.88 22.71 3.16% TOWN 2024-03-05 21:07:02 0.00 0.00 3.16% 2024-03-06 TOWN 2024-03-06 06:01:57 43.55 10.96 3.16% TOWN 2024-03-06 08:02:01 43.55 22.71 3.16% TOWN 2024-03-06 09:01:17 43.82 22.71 3.16% TOWN 2024-03-06 11:01:22 27.33 27.21 -0.53% TOWN 2024-03-06 12:01:39 27.27 27.21 -0.60% TOWN 2024-03-06 13:01:18 27.02 26.98 -1.51% TOWN 2024-03-06 14:02:16 27.22 27.18 -0.68% TOWN 2024-03-06 15:01:22 27.15 27.11 -0.98% TOWN 2024-03-06 16:01:44 27.52 27.43 0.11% TOWN 2024-03-06 17:01:36 27.91 26.81 -0.11% TOWN 2024-03-06 19:01:17 43.79 22.71 -0.11% 2024-03-07 TOWN 2024-03-07 06:01:54 43.50 10.95 -0.11% TOWN 2024-03-07 08:01:42 43.50 22.71 -0.11% TOWN 2024-03-07 10:01:43 43.77 22.95 -0.11% TOWN 2024-03-07 11:01:35 27.80 27.70 1.39% TOWN 2024-03-07 12:02:01 27.78 27.69 1.24% TOWN 2024-03-07 13:01:18 27.66 27.63 1.02% TOWN 2024-03-07 14:01:44 27.63 27.59 0.84% TOWN 2024-03-07 15:01:30 27.53 27.52 0.62% TOWN 2024-03-07 16:01:44 27.54 27.50 0.58% TOWN 2024-03-07 17:01:25 28.05 26.95 0.51% TOWN 2024-03-07 19:01:06 44.00 24.83 0.51% TOWN 2024-03-07 21:08:00 0.00 0.00 0.51% 2024-03-08 TOWN 2024-03-08 06:01:48 43.72 11.00 0.51% TOWN 2024-03-08 08:01:24 43.72 22.71 0.51% TOWN 2024-03-08 10:01:43 56.32 19.91 0.51% TOWN 2024-03-08 11:01:26 27.74 27.60 0.62% TOWN 2024-03-08 12:01:42 27.90 27.82 1.39% TOWN 2024-03-08 13:01:24 27.72 27.66 0.66% TOWN 2024-03-08 14:01:46 27.57 27.53 0.18% TOWN 2024-03-08 15:01:19 27.69 27.63 0.62% TOWN 2024-03-08 16:01:55 27.66 27.62 0.48% TOWN 2024-03-08 17:01:29 28.09 26.99 -0.04% TOWN 2024-03-08 19:01:26 44.12 22.71 -0.04% TOWN 2024-03-08 21:06:59 0.00 0.00 -0.04% TOWN 2024-03-08 22:06:43 44.12 22.71 -0.04% 2024-03-11 TOWN 2024-03-11 00:13:22 0.00 0.00 -0.04% TOWN 2024-03-11 05:01:19 43.78 11.02 -0.04% TOWN 2024-03-11 07:01:36 43.78 22.71 -0.04% TOWN 2024-03-11 09:01:22 44.06 22.71 -0.04% TOWN 2024-03-11 10:02:08 27.44 27.31 -0.51% TOWN 2024-03-11 11:01:29 27.21 27.16 -1.27% TOWN 2024-03-11 12:01:40 27.26 27.22 -1.05% TOWN 2024-03-11 13:01:53 27.28 27.25 -0.95% TOWN 2024-03-11 14:01:46 27.30 27.28 -0.95% TOWN 2024-03-11 15:01:31 27.31 27.30 -0.84% TOWN 2024-03-11 16:01:41 27.81 26.75 -0.95% TOWN 2024-03-11 17:01:24 27.81 26.75 -0.94% TOWN 2024-03-11 18:01:38 43.69 22.71 -0.94% TOWN 2024-03-11 20:01:34 0.00 0.00 -0.94% 2024-03-12 TOWN 2024-03-12 05:01:22 43.37 10.92 -0.94% TOWN 2024-03-12 07:01:29 43.37 22.71 -0.94% TOWN 2024-03-12 08:01:48 43.64 22.71 -0.94% TOWN 2024-03-12 10:01:47 26.94 26.87 -1.27% TOWN 2024-03-12 11:01:32 27.11 27.08 -0.65% TOWN 2024-03-12 12:01:41 26.97 26.94 -1.16% TOWN 2024-03-12 13:01:34 26.86 26.82 -1.67% TOWN 2024-03-12 14:01:43 26.83 26.81 -1.67% TOWN 2024-03-12 15:01:27 26.89 26.86 -1.53% TOWN 2024-03-12 16:01:43 27.46 26.44 -1.20% TOWN 2024-03-12 17:01:24 27.46 26.44 -1.21% TOWN 2024-03-12 18:01:30 27.06 26.74 -1.21% TOWN 2024-03-12 19:01:18 27.07 23.47 -1.21% TOWN 2024-03-12 20:01:41 0.00 0.00 -1.21% 2024-03-13 TOWN 2024-03-13 05:01:24 42.85 10.78 -1.21% TOWN 2024-03-13 07:01:26 42.85 22.71 -1.21% TOWN 2024-03-13 09:01:29 55.19 17.88 -1.21% TOWN 2024-03-13 10:01:48 27.14 27.03 0.48% TOWN 2024-03-13 11:01:25 26.87 26.83 -0.44% TOWN 2024-03-13 12:01:34 26.81 26.78 -0.62% TOWN 2024-03-13 13:01:30 26.78 26.74 -0.66% TOWN 2024-03-13 14:01:41 26.73 26.70 -0.88% TOWN 2024-03-13 15:01:30 26.69 26.65 -0.99% TOWN 2024-03-13 16:01:37 27.23 26.17 -0.92% TOWN 2024-03-13 17:01:14 27.23 26.17 -0.93% TOWN 2024-03-13 18:01:49 42.72 24.83 -0.93% TOWN 2024-03-13 20:01:41 0.00 0.00 -0.93% 2024-03-14 TOWN 2024-03-14 05:01:28 42.45 10.74 -0.93% TOWN 2024-03-14 07:01:30 42.45 22.71 -0.93% TOWN 2024-03-14 09:01:25 42.72 22.71 -0.93% TOWN 2024-03-14 10:01:44 26.27 26.13 -1.89% TOWN 2024-03-14 11:01:38 26.20 26.16 -1.93% TOWN 2024-03-14 12:01:50 26.19 26.16 -1.97% TOWN 2024-03-14 13:01:34 26.04 26.01 -2.60% TOWN 2024-03-14 14:01:45 26.09 26.07 -2.34% TOWN 2024-03-14 15:01:23 25.92 25.89 -2.97% TOWN 2024-03-14 16:01:46 26.47 25.43 -2.78% TOWN 2024-03-14 17:01:27 26.47 25.43 -2.81% TOWN 2024-03-14 18:01:28 28.83 25.63 -2.81% TOWN 2024-03-14 19:01:30 28.68 25.63 -2.81% TOWN 2024-03-14 20:01:40 0.00 0.00 -2.81% 2024-03-15 TOWN 2024-03-15 05:01:30 41.26 10.44 -2.81% TOWN 2024-03-15 07:01:24 41.26 23.38 -2.81% TOWN 2024-03-15 09:01:26 28.83 23.38 -2.81% TOWN 2024-03-15 10:01:40 26.46 26.34 1.57% TOWN 2024-03-15 11:01:23 26.34 26.28 1.39% TOWN 2024-03-15 12:01:48 26.43 26.39 1.76% TOWN 2024-03-15 13:01:37 26.38 26.36 1.54% TOWN 2024-03-15 14:01:38 26.41 26.38 1.69% TOWN 2024-03-15 15:01:24 26.44 26.41 1.84% TOWN 2024-03-15 16:01:48 50.10 25.00 2.32% TOWN 2024-03-15 17:01:23 27.10 26.04 2.39% TOWN 2024-03-15 18:01:39 42.49 26.27 2.39% TOWN 2024-03-15 20:01:31 0.00 0.00 2.39% 2024-03-18 TOWN 2024-03-18 05:01:26 41.46 10.90 2.39% TOWN 2024-03-18 08:01:51 0.00 0.00 2.39% TOWN 2024-03-18 09:01:25 54.41 18.41 2.39% TOWN 2024-03-18 10:02:23 26.45 26.40 -0.50% TOWN 2024-03-18 11:01:17 26.49 26.46 -0.39% TOWN 2024-03-18 12:01:44 26.51 26.48 -0.35% TOWN 2024-03-18 13:01:23 26.48 26.44 -0.39% TOWN 2024-03-18 14:01:49 26.44 26.42 -0.54% TOWN 2024-03-18 15:01:22 26.36 26.31 -0.89% TOWN 2024-03-18 16:01:47 0.00 26.00 -1.85% TOWN 2024-03-18 17:01:20 26.61 26.00 -1.81% TOWN 2024-03-18 18:01:28 26.39 26.00 -1.81% TOWN 2024-03-18 19:01:21 41.79 26.00 -1.81% TOWN 2024-03-18 20:01:39 0.00 0.00 -1.81% 2024-03-19 TOWN 2024-03-19 05:01:13 41.48 10.44 -1.81% TOWN 2024-03-19 07:01:36 41.48 23.38 -1.81% TOWN 2024-03-19 08:02:05 41.74 23.38 -1.81% TOWN 2024-03-19 09:01:27 28.32 23.38 -1.81% TOWN 2024-03-19 10:01:37 26.41 26.34 1.13% TOWN 2024-03-19 11:01:28 26.48 26.45 1.39% TOWN 2024-03-19 12:01:54 26.50 26.47 1.47% TOWN 2024-03-19 13:01:37 26.46 26.42 1.35% TOWN 2024-03-19 14:02:00 26.34 26.31 0.83% TOWN 2024-03-19 15:01:34 26.35 26.31 0.94% TOWN 2024-03-19 16:01:57 50.10 25.56 0.56% TOWN 2024-03-19 17:01:16 26.76 25.72 0.57% TOWN 2024-03-19 18:01:33 26.53 26.03 0.57% TOWN 2024-03-19 19:01:23 42.06 25.56 0.57% TOWN 2024-03-19 20:01:47 0.00 0.00 0.57% 2024-03-20 TOWN 2024-03-20 05:01:44 41.72 10.56 0.57% TOWN 2024-03-20 07:01:03 41.72 23.38 0.57% TOWN 2024-03-20 09:01:27 41.98 23.56 0.57% TOWN 2024-03-20 10:01:52 26.24 26.13 -0.15% TOWN 2024-03-20 11:01:12 26.28 26.24 0.04% TOWN 2024-03-20 12:01:50 26.37 26.29 0.34% TOWN 2024-03-20 13:01:26 26.30 26.28 0.19% TOWN 2024-03-20 14:01:47 26.61 26.46 0.92% TOWN 2024-03-20 15:01:25 26.98 26.91 2.80% TOWN 2024-03-20 16:01:53 31.22 26.00 3.37% TOWN 2024-03-20 17:01:13 27.66 26.58 3.35% TOWN 2024-03-20 18:01:35 27.45 26.85 3.35% TOWN 2024-03-20 19:01:36 43.37 25.56 3.35% TOWN 2024-03-20 20:01:40 0.00 0.00 3.35% 2024-03-21 TOWN 2024-03-21 05:01:40 43.12 10.91 3.35% TOWN 2024-03-21 07:01:30 42.32 23.38 3.35% TOWN 2024-03-21 10:01:48 27.40 27.33 0.95% TOWN 2024-03-21 11:01:29 27.55 27.49 1.52% TOWN 2024-03-21 12:01:55 27.60 27.55 1.94% TOWN 2024-03-21 13:01:23 27.45 27.38 1.22% TOWN 2024-03-21 14:01:34 27.53 27.49 1.45% TOWN 2024-03-21 15:01:23 27.61 27.57 1.75% TOWN 2024-03-21 16:01:37 50.10 25.00 2.21% TOWN 2024-03-21 17:01:20 28.25 27.15 2.14% TOWN 2024-03-21 18:01:13 44.32 25.00 2.14% TOWN 2024-03-21 20:01:47 0.00 0.00 2.14% 2024-03-22 TOWN 2024-03-22 05:01:15 44.04 11.08 2.14% TOWN 2024-03-22 07:01:19 44.04 23.38 2.14% TOWN 2024-03-22 08:01:47 44.32 23.38 2.14% TOWN 2024-03-22 10:01:59 27.52 27.46 -0.74% TOWN 2024-03-22 11:01:29 27.42 27.38 -1.03% TOWN 2024-03-22 12:01:46 27.33 27.29 -1.47% TOWN 2024-03-22 13:01:28 27.40 27.37 -1.14% TOWN 2024-03-22 14:01:27 27.37 27.34 -1.25% TOWN 2024-03-22 15:01:30 27.37 27.35 -1.29% TOWN 2024-03-22 16:01:44 0.00 25.00 -1.22% TOWN 2024-03-22 17:01:19 27.92 26.82 -1.19% TOWN 2024-03-22 18:01:22 27.66 27.06 -1.19% TOWN 2024-03-22 20:01:45 0.00 0.00 -1.19% 2024-03-25 TOWN 2024-03-25 05:01:38 43.51 11.01 -1.19% TOWN 2024-03-25 07:01:41 42.71 23.38 -1.19% TOWN 2024-03-25 08:01:39 30.39 23.38 -1.19% TOWN 2024-03-25 10:02:00 27.60 27.54 0.69% TOWN 2024-03-25 11:01:29 27.58 27.54 0.72% TOWN 2024-03-25 12:01:46 27.44 27.40 0.14% TOWN 2024-03-25 13:01:39 27.36 27.32 0.00% TOWN 2024-03-25 14:01:44 27.25 27.20 -0.61% TOWN 2024-03-25 15:01:39 27.18 27.11 -0.94% TOWN 2024-03-25 16:01:37 28.00 26.85 -1.23% TOWN 2024-03-25 17:01:21 27.57 26.85 -1.24% TOWN 2024-03-25 18:01:14 27.35 26.86 -1.24% TOWN 2024-03-25 19:01:24 27.36 26.88 -1.24% TOWN 2024-03-25 20:01:46 0.00 0.00 -1.24% 2024-03-26 TOWN 2024-03-26 05:01:13 42.97 10.87 -1.24% TOWN 2024-03-26 07:01:18 30.39 23.38 -1.24% TOWN 2024-03-26 10:01:44 27.03 26.97 -0.15% TOWN 2024-03-26 11:01:25 27.18 27.16 0.51% TOWN 2024-03-26 12:01:39 27.08 27.06 0.15% TOWN 2024-03-26 13:01:30 27.22 27.17 0.62% TOWN 2024-03-26 14:01:48 27.25 27.22 0.69% TOWN 2024-03-26 15:01:11 27.24 27.22 0.73% TOWN 2024-03-26 16:01:41 28.00 26.85 0.26% TOWN 2024-03-26 17:01:16 27.64 26.85 0.26% TOWN 2024-03-26 18:01:12 28.00 26.85 0.26% TOWN 2024-03-26 20:01:36 0.00 0.00 0.26% 2024-03-27 TOWN 2024-03-27 05:01:16 42.96 10.75 0.26% TOWN 2024-03-27 07:01:25 30.39 24.58 0.26% TOWN 2024-03-27 10:01:43 27.32 27.25 1.55% TOWN 2024-03-27 11:01:24 27.32 27.30 1.74% TOWN 2024-03-27 12:01:55 27.43 27.40 2.03% TOWN 2024-03-27 13:01:28 27.47 27.44 2.29% TOWN 2024-03-27 14:01:43 27.45 27.43 2.18% TOWN 2024-03-27 15:01:03 27.55 27.53 2.59% TOWN 2024-03-27 16:01:13 28.00 26.60 2.48% TOWN 2024-03-27 17:01:01 28.00 27.21 2.50% TOWN 2024-03-27 20:01:38 0.00 0.00 2.50% 2024-03-28 TOWN 2024-03-28 05:01:25 44.15 11.11 2.50% TOWN 2024-03-28 07:01:22 30.39 23.15 2.50% TOWN 2024-03-28 10:01:28 27.79 27.68 -0.15% TOWN 2024-03-28 11:01:29 27.98 27.94 0.71% TOWN 2024-03-28 12:01:53 28.18 28.15 1.45% TOWN 2024-03-28 13:01:16 28.11 28.06 1.12% TOWN 2024-03-28 14:01:32 28.09 28.05 1.12% TOWN 2024-03-28 15:01:17 28.16 28.13 1.38% TOWN 2024-03-28 16:01:36 28.62 27.50 1.08% TOWN 2024-03-28 17:01:24 28.62 27.50 1.04% TOWN 2024-03-28 18:01:33 28.62 26.60 1.04% TOWN 2024-03-28 20:01:21 0.00 0.00 1.04%