Get the Stockscreener App
34.63
0.12%
0.04
After Hours:
34.63
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 May 22, 2026, is $34.63.
- Townebank Portsmouth Va all-time high stock price is $38.28, occurred on December 05, 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 167.83% to $34.63 now.
- The 52-week high stock price for TOWN is $37.86, representing a 9.33% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for TOWN is $31.91, indicating a -7.85% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Townebank Portsmouth Va (TOWN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $34.85 | $34.50 | $0.35 | 478,404.0 | +0.12% |
| May 21, 2026 | $34.80 | $34.19 | $0.605 | 558,378.0 | -0.06% |
| May 20, 2026 | $34.82 | $33.86 | $0.964 | 677,221.0 | +1.53% |
| May 19, 2026 | $34.36 | $33.83 | $0.53 | 501,715.0 | -0.41% |
| May 18, 2026 | $34.35 | $33.68 | $0.67 | 365,424.0 | +1.63% |
| May 15, 2026 | $34.40 | $33.40 | $0.995 | 535,030.0 | -1.32% |
| May 14, 2026 | $34.65 | $34.04 | $0.61 | 528,855.0 | +0.21% |
| May 13, 2026 | $34.42 | $33.97 | $0.45 | 501,174.0 | -0.44% |
| May 12, 2026 | $34.57 | $33.86 | $0.71 | 1,077,680.0 | -1.04% |
| May 11, 2026 | $35.14 | $34.39 | $0.75 | 621,085.0 | -1.20% |
| May 08, 2026 | $35.07 | $34.69 | $0.385 | 350,045.0 | +0.46% |
| May 07, 2026 | $35.14 | $34.65 | $0.49 | 395,559.0 | +0.20% |
| May 06, 2026 | $35.07 | $34.48 | $0.585 | 521,929.0 | -0.60% |
| May 05, 2026 | $35.22 | $34.31 | $0.91 | 285,990.0 | +1.22% |
| May 04, 2026 | $35.19 | $34.47 | $0.72 | 461,185.0 | -3.30% |
| May 01, 2026 | $36.00 | $35.18 | $0.82 | 350,836.0 | +0.48% |
| Apr 30, 2026 | $35.72 | $34.56 | $1.16 | 388,087.0 | +1.80% |
| Apr 29, 2026 | $36.09 | $34.84 | $1.25 | 502,644.0 | -2.81% |
| Apr 28, 2026 | $36.21 | $35.78 | $0.43 | 548,611.0 | +0.50% |
| Apr 27, 2026 | $36.06 | $35.36 | $0.705 | 445,479.0 | +1.59% |
| Apr 24, 2026 | $36.43 | $35.10 | $1.33 | 485,100.0 | -0.06% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $36.00 | $33.40 | $2.60 | 8,688,914.0 | -2.62% |
| Apr, 2026 | $36.80 | $33.45 | $3.34 | 8,790,075.0 | +5.61% |
| Mar, 2026 | $34.92 | $32.08 | $2.84 | 14,047,058.0 | -1.72% |
| Feb, 2026 | $37.86 | $34.09 | $3.77 | 8,597,693.0 | -2.11% |
| Jan, 2026 | $37.37 | $32.82 | $4.55 | 9,427,187.0 | +4.88% |
Townebank Portsmouth Va Stock (TOWN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.15 | $33.33 | $2.82 | 7,860,083.0 | +0.15% |
| Nov, 2025 | $34.05 | $31.91 | $2.14 | 5,137,344.0 | +3.20% |
| Oct, 2025 | $34.88 | $31.92 | $2.96 | 7,854,512.0 | -5.96% |
| Sep, 2025 | $37.07 | $34.23 | $2.84 | 6,966,425.0 | -5.78% |
| Aug, 2025 | $37.68 | $34.15 | $3.53 | 6,949,360.0 | +4.74% |
| Jul, 2025 | $37.59 | $33.99 | $3.60 | 5,863,558.0 | +2.49% |
| Jun, 2025 | $34.90 | $32.46 | $2.44 | 5,158,039.0 | -1.10% |
| May, 2025 | $35.35 | $32.70 | $2.65 | 4,620,375.0 | +4.89% |
| Apr, 2025 | $34.40 | $29.43 | $4.97 | 7,314,244.0 | -3.63% |
| Mar, 2025 | $37.30 | $33.42 | $3.87 | 4,528,920.0 | -7.29% |
| Feb, 2025 | $38.01 | $34.80 | $3.21 | 3,782,889.0 | +3.10% |
| Jan, 2025 | $36.64 | $31.75 | $4.89 | 3,965,505.0 | +5.02% |
Townebank Portsmouth Va Stock (TOWN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.28 | $33.87 | $4.41 | 4,744,251.0 | -6.20% |
| Nov, 2024 | $37.77 | $31.83 | $5.94 | 5,398,622.0 | +12.64% |
| 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% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):