Get the Stockscreener App
32.42
1.31%
0.42
After Hours:
32.42
Townebank Portsmouth Va Stock (TOWN) Price History
The historical daily chart and data for Townebank Portsmouth Va stock (TOWN), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $32.42.
- Townebank Portsmouth Va all-time high stock price is $35.74, occurred on October 15, 2024.
- The lowest Townebank Portsmouth Va stock price recorded was $12.93 on September 08, 2014. Since then, Townebank Portsmouth Va's stock price has risen over 150.73% to $32.42 now.
- The 52-week high stock price for TOWN is $35.74, representing a 10.24% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for TOWN is $24.63, indicating a -24.03% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Townebank Portsmouth Va (TOWN) stock in the beginning of 2023 was $32.04. The stock closed the year at $30.84, a loss of over -3.75% for the year.
The table below shows more information about TOWN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $32.57 | $32.09 | $0.4825 | 232,301.0 | +1.31% |
| Nov 04, 2024 | $32.49 | $31.83 | $0.66 | 351,369.0 | -1.20% |
| Nov 01, 2024 | $32.87 | $32.26 | $0.605 | 193,155.0 | -0.40% |
| Oct 31, 2024 | $33.33 | $32.49 | $0.835 | 294,455.0 | -1.84% |
| Oct 30, 2024 | $33.70 | $32.60 | $1.10 | 268,196.0 | +1.50% |
| Oct 29, 2024 | $33.09 | $32.61 | $0.475 | 186,937.0 | -1.39% |
| Oct 28, 2024 | $33.38 | $32.51 | $0.875 | 225,095.0 | +1.75% |
| Oct 25, 2024 | $33.11 | $32.42 | $0.685 | 245,986.0 | -1.12% |
| Oct 24, 2024 | $33.73 | $31.75 | $1.98 | 364,706.0 | -3.15% |
| Oct 23, 2024 | $34.09 | $33.37 | $0.72 | 175,565.0 | +0.71% |
| Oct 22, 2024 | $34.56 | $33.43 | $1.13 | 178,272.0 | +0.06% |
| Oct 21, 2024 | $34.87 | $33.58 | $1.29 | 181,337.0 | -3.38% |
| Oct 18, 2024 | $35.53 | $34.84 | $0.69 | 129,184.0 | -1.55% |
| Oct 17, 2024 | $35.52 | $35.00 | $0.52 | 140,920.0 | +0.03% |
| Oct 16, 2024 | $35.71 | $35.05 | $0.661 | 166,061.0 | +1.64% |
| Oct 15, 2024 | $35.74 | $34.44 | $1.30 | 249,485.0 | +0.78% |
| Oct 14, 2024 | $34.71 | $33.92 | $0.79 | 143,906.0 | +1.29% |
| Oct 11, 2024 | $34.26 | $33.19 | $1.07 | 224,334.0 | +3.42% |
| Oct 10, 2024 | $33.12 | $32.72 | $0.40 | 150,894.0 | -0.39% |
| Oct 09, 2024 | $33.53 | $32.95 | $0.585 | 169,973.0 | +0.33% |
| Oct 08, 2024 | $33.48 | $33.03 | $0.45 | 118,047.0 | -0.60% |
Townebank Portsmouth Va Stock (TOWN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Townebank Portsmouth Va stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOWN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Townebank Portsmouth Va stock price history provides a foundation for understanding how the company's stock has evolved over time.
Townebank Portsmouth Va Stock (TOWN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.87 | $31.83 | $1.04 | 1,009,126.0 | -0.31% |
| Oct, 2024 | $35.74 | $31.75 | $3.99 | 4,578,612.0 | -1.63% |
| Sep, 2024 | $35.10 | $32.24 | $2.86 | 4,474,988.0 | -4.59% |
| Aug, 2024 | $34.90 | $30.06 | $4.84 | 5,014,515.0 | +4.24% |
| Jul, 2024 | $33.97 | $26.61 | $7.36 | 7,745,178.0 | +21.89% |
| Jun, 2024 | $27.40 | $25.70 | $1.70 | 4,429,618.0 | +0.29% |
| May, 2024 | $28.49 | $26.04 | $2.45 | 5,155,933.0 | +5.10% |
| Apr, 2024 | $28.07 | $25.70 | $2.37 | 5,402,790.0 | -7.80% |
| Mar, 2024 | $28.20 | $25.72 | $2.48 | 5,595,911.0 | +3.50% |
| Feb, 2024 | $28.52 | $26.30 | $2.22 | 4,612,830.0 | -3.56% |
| Jan, 2024 | $30.07 | $27.01 | $3.06 | 4,567,153.0 | -5.54% |
Townebank Portsmouth Va Stock (TOWN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.08 | $26.10 | $4.98 | 4,565,004.0 | +13.33% |
| Nov, 2023 | $27.52 | $23.58 | $3.94 | 3,805,741.0 | +9.69% |
| Oct, 2023 | $24.44 | $21.63 | $2.81 | 4,235,973.0 | +4.40% |
| Sep, 2023 | $24.26 | $22.45 | $1.81 | 4,477,895.0 | -2.84% |
| Aug, 2023 | $25.78 | $22.90 | $2.88 | 3,550,618.0 | -6.65% |
| Jul, 2023 | $26.99 | $22.60 | $4.39 | 5,481,236.0 | +8.78% |
| Jun, 2023 | $26.14 | $23.06 | $3.08 | 4,746,753.0 | +0.00% |
| May, 2023 | $24.38 | $21.22 | $3.16 | 5,247,679.0 | -1.90% |
| Apr, 2023 | $26.76 | $23.21 | $3.55 | 4,045,958.0 | -11.11% |
| Mar, 2023 | $30.45 | $26.01 | $4.44 | 6,194,600.0 | -12.13% |
| Feb, 2023 | $31.76 | $29.53 | $2.23 | 3,020,135.0 | -0.46% |
| Jan, 2023 | $31.62 | $29.11 | $2.51 | 3,381,945.0 | -1.20% |
Townebank Portsmouth Va Stock (TOWN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.84 | $30.05 | $2.79 | 3,090,135.0 | -4.52% |
| Nov, 2022 | $33.42 | $31.11 | $2.31 | 2,947,230.0 | -1.94% |
| Oct, 2022 | $33.00 | $26.78 | $6.22 | 3,497,219.0 | +22.77% |
| Sep, 2022 | $29.45 | $26.81 | $2.64 | 2,892,460.0 | -5.83% |
| Aug, 2022 | $31.30 | $28.46 | $2.84 | 2,403,645.0 | -4.62% |
| Jul, 2022 | $29.93 | $26.18 | $3.75 | 2,510,705.0 | +10.02% |
| Jun, 2022 | $29.84 | $26.64 | $3.20 | 4,406,012.0 | -7.90% |
| May, 2022 | $29.62 | $27.27 | $2.35 | 3,727,584.0 | +6.93% |
| Apr, 2022 | $30.58 | $27.40 | $3.18 | 3,571,766.0 | -7.92% |
| Mar, 2022 | $31.99 | $29.45 | $2.54 | 6,378,494.0 | -3.98% |
| Feb, 2022 | $32.27 | $29.33 | $2.94 | 3,463,868.0 | -0.64% |
| Jan, 2022 | $34.79 | $30.22 | $4.57 | 5,243,904.0 | -0.66% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):