Get the Stockscreener App
32.78
0.61%
0.20
After Hours:
32.78
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 June 18, 2025, is $32.78.
- 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 153.52% to $32.78 now.
- The 52-week high stock price for TOWN is $38.28, representing a 16.78% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for TOWN is $26.10, indicating a -20.38% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Townebank Portsmouth Va (TOWN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $33.04 | $32.46 | $0.58 | 224,644.0 | +0.61% |
| Jun 17, 2025 | $32.88 | $32.50 | $0.385 | 191,413.0 | -0.82% |
| Jun 16, 2025 | $33.63 | $32.72 | $0.9099 | 214,699.0 | -1.20% |
| Jun 13, 2025 | $33.70 | $33.17 | $0.53 | 181,296.0 | -2.49% |
| Jun 12, 2025 | $34.24 | $33.73 | $0.51 | 187,098.0 | -0.41% |
| Jun 11, 2025 | $34.82 | $34.21 | $0.61 | 260,099.0 | -0.98% |
| Jun 10, 2025 | $34.90 | $34.53 | $0.365 | 335,598.0 | +0.52% |
| Jun 09, 2025 | $34.67 | $34.02 | $0.655 | 220,722.0 | +0.58% |
| Jun 06, 2025 | $34.28 | $33.85 | $0.4298 | 180,706.0 | +1.85% |
| Jun 05, 2025 | $33.74 | $33.35 | $0.385 | 192,311.0 | -0.33% |
| Jun 04, 2025 | $34.52 | $33.66 | $0.86 | 232,329.0 | -2.06% |
| Jun 03, 2025 | $34.59 | $34.03 | $0.5602 | 229,806.0 | +0.15% |
| Jun 02, 2025 | $34.43 | $33.99 | $0.44 | 312,626.0 | -0.61% |
| May 30, 2025 | $34.73 | $34.30 | $0.43 | 397,609.0 | +0.00% |
| May 29, 2025 | $34.57 | $34.22 | $0.353 | 154,748.0 | +0.70% |
| May 28, 2025 | $34.89 | $34.28 | $0.61 | 249,375.0 | -1.18% |
| May 27, 2025 | $34.74 | $34.03 | $0.71 | 187,547.0 | +2.36% |
| May 23, 2025 | $34.09 | $33.63 | $0.46 | 222,866.0 | -0.91% |
| May 22, 2025 | $34.58 | $34.20 | $0.38 | 235,223.0 | -1.01% |
| May 21, 2025 | $35.06 | $34.52 | $0.5405 | 242,429.0 | -1.93% |
| May 20, 2025 | $35.30 | $35.12 | $0.175 | 233,152.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $34.90 | $32.46 | $2.44 | 3,169,003.0 | -5.15% |
| 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% |
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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):