Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	27.47	26.93	27.2	27.43	128400.0	27.43
2021-02-12	27.15	26.66	26.81	26.95	111500.0	26.95
2021-02-11	27.27	26.52	27.18	26.84	128900.0	26.84
2021-02-10	27.49	26.96	27.49	27.06	153700.0	27.06
2021-02-09	27.23	26.38	26.45	27.22	107400.0	27.22
2021-02-08	26.61	25.81	25.9	26.58	169200.0	26.58
2021-02-05	25.9	25.27	25.86	25.83	204600.0	25.83
2021-02-04	25.54	24.35	24.76	25.53	145900.0	25.53
2021-02-03	25.34	24.27	25.34	24.73	185600.0	24.73
2021-02-02	24.35	23.84	24.21	24.04	128300.0	24.04
2021-02-01	23.84	22.97	23.46	23.77	146500.0	23.77
2021-01-29	24.03	23.13	23.85	23.2	166600.0	23.2
2021-01-28	25.74	23.71	25.74	23.76	154800.0	23.76
2021-01-27	24.97	23.28	24.13	23.59	194500.0	23.59
2021-01-26	25.56	24.73	25.56	24.83	113300.0	24.83
2021-01-25	25.79	24.53	25.37	25.26	170300.0	25.26
2021-01-22	25.76	24.36	24.66	25.73	285300.0	25.73
2021-01-21	25.59	24.73	25.42	24.84	122500.0	24.84
2021-01-20	25.63	24.95	25.12	25.42	131500.0	25.42
2021-01-19	25.75	25.12	25.75	25.37	124400.0	25.37
2021-01-15	25.51	25.1	25.43	25.42	125100.0	25.42
2021-01-14	25.94	25.37	25.5	25.81	124100.0	25.81
2021-01-13	25.89	25.06	25.89	25.28	110100.0	25.28
2021-01-12	26.35	25.35	25.63	26.03	159000.0	26.03
2021-01-11	25.55	25.04	25.04	25.48	210200.0	25.48
2021-01-08	25.72	24.73	25.72	25.12	195500.0	25.12
2021-01-07	25.94	25.23	25.64	25.59	230400.0	25.59
2021-01-06	25.58	24.12	24.12	25.37	324800.0	25.37
2021-01-05	23.67	22.6	23.04	23.43	153100.0	23.43
2021-01-04	23.68	21.76	23.48	23.12	171900.0	23.12
2020-12-31	25.0	22.91	23.08	23.48	229500.0	23.48
2020-12-30	23.44	23.07	23.07	23.11	199800.0	23.11
2020-12-29	23.63	22.85	23.54	23.0	168700.0	23.0
2020-12-28	23.95	23.4	23.5	23.85	95200.0	23.67
2020-12-24	23.61	22.89	23.34	23.46	51400.0	23.28
2020-12-23	23.38	22.91	22.92	23.35	68900.0	23.17
2020-12-22	23.18	22.6	23.15	22.69	128800.0	22.52
2020-12-21	23.6	22.8	23.4	23.16	510400.0	22.99
2020-12-18	23.78	23.08	23.46	23.63	915900.0	23.45
2020-12-17	23.65	22.97	23.45	23.33	179600.0	23.15
2020-12-16	23.76	23.07	23.76	23.45	125700.0	23.27
2020-12-15	23.65	22.75	23.25	23.59	218400.0	23.41
2020-12-14	23.28	22.66	23.26	22.79	126900.0	22.62
2020-12-11	23.24	22.85	23.04	22.88	106200.0	22.71
2020-12-10	23.29	22.34	23.13	23.23	107700.0	23.05
2020-12-09	23.65	23.14	23.45	23.37	138900.0	23.19
2020-12-08	23.3	22.14	22.65	23.19	140900.0	23.01
2020-12-07	23.45	22.85	23.29	23.19	133400.0	23.01
2020-12-04	23.56	22.6	23.0	23.47	146200.0	23.29
2020-12-03	22.94	22.06	22.63	22.75	170000.0	22.58
2020-12-02	22.69	21.69	22.1	22.56	157500.0	22.39
2020-12-01	22.65	21.96	22.06	22.2	157100.0	22.03
2020-11-30	22.15	21.71	22.08	21.75	197400.0	21.59
2020-11-27	22.84	21.94	22.69	22.3	72200.0	22.13
2020-11-25	23.0	22.55	22.99	22.75	115600.0	22.58
2020-11-24	23.41	21.21	22.23	23.35	210400.0	23.17
2020-11-23	22.21	21.03	21.93	21.81	154800.0	21.65
2020-11-20	21.81	21.29	21.62	21.62	139900.0	21.46
2020-11-19	22.01	21.4	21.82	21.96	113600.0	21.79
2020-11-18	22.54	21.94	22.47	21.95	147200.0	21.78
2020-11-17	22.38	21.5	22.08	22.36	206000.0	22.19
2020-11-16	22.43	21.44	21.51	22.41	253600.0	22.24
2020-11-13	20.89	19.47	20.45	20.72	135300.0	20.56
2020-11-12	20.42	19.65	20.41	20.22	238800.0	20.07
2020-11-11	21.04	20.3	20.99	20.81	346600.0	20.65
2020-11-10	21.09	19.58	19.95	21.03	343800.0	20.87
2020-11-09	20.35	18.94	18.94	19.6	462300.0	19.45
2020-11-06	18.33	17.53	18.23	17.57	161300.0	17.44
2020-11-05	18.24	17.55	17.65	18.08	123800.0	17.94
2020-11-04	18.57	17.5	18.57	17.55	106400.0	17.42
2020-11-03	19.23	18.7	18.84	19.1	199400.0	18.96
2020-11-02	18.65	18.27	18.44	18.45	189700.0	18.31
2020-10-30	18.21	17.8	17.98	18.18	299700.0	18.04
2020-10-29	18.05	17.32	17.53	17.84	183000.0	17.71
2020-10-28	18.17	17.48	17.48	17.67	136300.0	17.54
2020-10-27	18.41	18.04	18.26	18.07	196600.0	17.93
2020-10-26	18.62	18.11	18.62	18.36	175800.0	18.22
2020-10-23	19.12	18.72	18.88	18.86	177600.0	18.72
2020-10-22	18.85	18.38	18.62	18.81	212000.0	18.67
2020-10-21	18.53	18.18	18.18	18.45	104300.0	18.31
2020-10-20	18.47	18.07	18.13	18.18	128700.0	18.04
2020-10-19	18.77	17.9	18.24	17.93	110200.0	17.79
2020-10-16	18.25	17.72	17.9	18.05	107900.0	17.91
2020-10-15	18.1	17.52	17.56	18.03	131400.0	17.89
2020-10-14	18.2	17.03	18.08	17.74	159100.0	17.61
2020-10-13	18.6	18.07	18.58	18.09	162800.0	17.95
2020-10-12	18.85	18.05	18.2	18.81	728000.0	18.67
2020-10-09	19.38	18.2	18.81	18.27	248200.0	18.13
2020-10-08	18.7	18.08	18.28	18.55	244800.0	18.41
2020-10-07	18.5	17.95	18.02	18.19	214900.0	18.05
2020-10-06	18.44	17.74	17.91	17.81	357400.0	17.68
2020-10-05	17.69	17.29	17.4	17.66	238700.0	17.53
2020-10-02	17.3	16.1	16.18	17.21	230400.0	17.08
2020-10-01	16.57	16.11	16.4	16.54	231200.0	16.42
2020-09-30	16.66	16.18	16.36	16.4	189700.0	16.28
2020-09-29	16.37	15.91	16.37	16.26	140500.0	16.14
2020-09-28	16.63	16.11	16.11	16.55	238900.0	16.25
2020-09-25	15.98	15.55	15.61	15.93	136600.0	15.64
2020-09-24	16.24	15.36	15.6	15.82	186100.0	15.53
2020-09-23	16.31	15.5	15.8	15.52	297300.0	15.24
2020-09-22	16.28	15.63	15.99	15.8	287800.0	15.51
2020-09-21	16.76	15.71	16.7	15.95	401200.0	15.66
2020-09-18	17.23	16.8	17.23	16.91	847500.0	16.6
2020-09-17	17.13	16.8	16.84	17.03	246400.0	16.72
2020-09-16	17.22	16.75	16.91	17.01	244500.0	16.7
2020-09-15	17.94	16.89	17.35	16.95	176600.0	16.64
2020-09-14	17.42	16.9	17.0	17.34	234100.0	17.02
2020-09-11	17.39	16.86	17.22	16.97	236500.0	16.66
2020-09-10	18.04	17.18	17.33	17.26	195000.0	16.94
2020-09-09	18.03	17.09	17.55	17.27	174900.0	16.95
2020-09-08	18.17	17.29	17.92	17.5	186300.0	17.18
2020-09-04	18.47	17.93	18.23	18.14	164300.0	17.81
2020-09-03	18.33	17.7	17.8	17.83	328900.0	17.5
2020-09-02	17.94	17.56	17.56	17.75	161300.0	17.42
2020-09-01	17.89	17.4	17.55	17.67	183400.0	17.35
2020-08-31	18.27	17.7	18.12	17.73	298100.0	17.4
2020-08-28	18.71	18.17	18.71	18.26	83400.0	17.93
2020-08-27	18.73	18.07	18.14	18.48	162700.0	18.14
2020-08-26	18.81	17.92	18.61	18.13	173000.0	17.8
2020-08-25	18.75	18.38	18.52	18.7	206700.0	18.36
2020-08-24	18.54	17.91	18.22	18.37	244800.0	18.03
2020-08-21	18.19	17.77	18.16	17.93	193200.0	17.6
2020-08-20	18.4	18.05	18.26	18.17	111300.0	17.84
2020-08-19	18.86	18.48	18.64	18.49	151900.0	18.15
2020-08-18	19.37	18.56	19.21	18.62	114100.0	18.28
2020-08-17	19.34	18.97	19.34	19.15	99000.0	18.8
2020-08-14	19.61	19.05	19.1	19.4	102400.0	19.04
2020-08-13	19.46	19.14	19.31	19.32	117100.0	18.97
2020-08-12	20.14	19.23	20.14	19.52	136900.0	19.16
2020-08-11	20.24	19.58	19.75	19.67	190400.0	19.31
2020-08-10	19.81	19.08	19.08	19.39	186000.0	19.03
2020-08-07	19.13	18.04	18.18	19.12	157700.0	18.77
2020-08-06	18.4	18.01	18.01	18.28	128400.0	17.94
2020-08-05	18.16	17.68	17.9	18.09	151900.0	17.76
2020-08-04	17.84	17.41	17.66	17.72	147600.0	17.39
2020-08-03	17.93	17.4	17.83	17.77	197000.0	17.44
2020-07-31	17.86	17.15	17.75	17.64	202900.0	17.32
2020-07-30	18.02	17.59	17.83	17.95	151300.0	17.62
2020-07-29	18.24	17.64	17.75	18.22	163100.0	17.89
2020-07-28	18.79	17.73	17.73	17.78	115000.0	17.45
2020-07-27	18.26	17.81	18.13	17.89	124700.0	17.56
2020-07-24	19.0	18.17	18.85	18.25	172100.0	17.92
2020-07-23	18.88	17.96	18.23	18.81	221300.0	18.47
2020-07-22	18.21	17.74	18.1	17.91	216000.0	17.58
2020-07-21	18.34	17.55	17.55	18.31	288600.0	17.97
2020-07-20	18.01	17.49	17.88	17.54	112800.0	17.22
2020-07-17	18.52	17.99	18.26	18.03	125100.0	17.7
2020-07-16	18.7	18.18	18.28	18.42	116000.0	18.08
2020-07-15	18.82	18.19	18.22	18.51	190500.0	18.17
2020-07-14	18.02	17.43	17.83	17.7	120800.0	17.38
2020-07-13	18.2	17.41	17.81	17.9	184800.0	17.57
2020-07-10	17.65	16.84	16.94	17.65	237200.0	17.33
2020-07-09	17.18	16.54	17.04	16.62	183900.0	16.32
2020-07-08	17.54	16.86	17.38	17.16	198300.0	16.85
2020-07-07	17.91	17.31	17.69	17.33	227100.0	17.01
2020-07-06	18.61	17.63	18.42	17.91	110600.0	17.58
2020-07-02	18.9	17.8	18.62	17.92	143000.0	17.59
2020-07-01	18.81	17.93	18.74	18.12	186300.0	17.79
2020-06-30	19.07	18.42	18.42	18.84	184200.0	18.49
2020-06-29	18.55	17.66	17.93	18.53	204000.0	18.19
2020-06-26	17.99	17.14	17.91	17.75	498600.0	17.25
2020-06-25	18.34	17.31	17.46	18.33	287200.0	17.81
2020-06-24	18.15	17.4	18.15	17.58	164600.0	17.08
2020-06-23	19.07	18.3	18.96	18.33	102700.0	17.81
2020-06-22	18.71	18.16	18.71	18.6	145100.0	18.07
2020-06-19	19.23	18.05	19.22	18.57	661400.0	18.04
2020-06-18	19.27	18.06	18.36	18.95	245700.0	18.41
2020-06-17	19.4	18.56	19.28	18.66	243300.0	18.13
2020-06-16	19.69	18.69	19.36	19.27	221900.0	18.72
2020-06-15	18.72	17.3	17.59	18.42	253200.0	17.9
2020-06-12	19.09	17.77	19.09	18.29	287200.0	17.77
2020-06-11	19.06	18.09	18.91	18.17	207500.0	17.66
2020-06-10	20.95	19.97	20.95	20.03	215900.0	19.46
2020-06-09	21.48	20.19	20.56	21.11	144400.0	20.51
2020-06-08	21.7	21.04	21.61	21.2	138700.0	20.6
2020-06-05	21.36	20.34	20.74	21.09	314900.0	20.49
2020-06-04	19.84	19.06	19.26	19.5	167900.0	18.95
2020-06-03	19.83	18.9	18.91	19.4	204200.0	18.85
2020-06-02	18.91	18.27	18.7	18.39	135400.0	17.87
2020-06-01	19.1	18.5	19.03	18.52	207900.0	18.0
2020-05-29	19.22	18.61	19.21	18.86	155700.0	18.33
2020-05-28	20.14	19.41	20.14	19.53	179700.0	18.98
2020-05-27	20.11	18.89	19.01	19.88	234100.0	19.32
2020-05-26	18.92	18.3	18.41	18.7	188900.0	18.17
2020-05-22	18.1	17.29	18.05	17.52	111100.0	17.02
2020-05-21	18.03	17.64	17.66	17.73	121100.0	17.23
2020-05-20	18.02	17.18	17.25	17.79	170700.0	17.29
2020-05-19	17.92	16.91	17.92	16.91	171800.0	16.43
2020-05-18	18.18	17.12	17.13	18.09	194100.0	17.58
2020-05-15	16.59	15.92	16.09	16.34	237400.0	15.88
2020-05-14	16.4	15.14	15.72	16.21	233000.0	15.75
2020-05-13	16.69	15.72	16.55	16.15	250800.0	15.69
2020-05-12	17.95	16.74	17.78	16.79	195800.0	16.31
2020-05-11	18.4	17.3	18.07	17.7	207100.0	17.2
2020-05-08	18.53	18.0	18.0	18.43	180000.0	17.91
2020-05-07	18.34	17.56	17.95	17.71	194000.0	17.21
2020-05-06	18.3	17.51	18.3	17.62	185500.0	17.12
2020-05-05	19.58	18.09	19.56	18.11	241900.0	17.6
2020-05-04	19.25	18.59	18.94	19.01	225500.0	18.47
2020-05-01	19.74	18.75	19.74	19.25	165800.0	18.71
2020-04-30	21.05	19.87	20.66	20.2	176700.0	19.63
2020-04-29	21.9	20.75	21.18	21.28	232000.0	20.68
2020-04-28	20.69	20.12	20.48	20.41	178400.0	19.83
2020-04-27	19.99	18.51	18.83	19.78	153600.0	19.22
2020-04-24	18.62	17.81	18.29	18.39	120500.0	17.87
2020-04-23	18.52	17.66	17.66	18.2	171500.0	17.69
2020-04-22	18.53	17.59	18.08	17.68	114400.0	17.18
2020-04-21	18.29	17.48	17.57	17.97	158900.0	17.46
2020-04-20	18.82	17.84	17.85	18.17	186400.0	17.66
2020-04-17	18.63	18.05	18.06	18.39	199000.0	17.87
2020-04-16	18.25	16.81	18.04	17.3	222100.0	16.81
2020-04-15	18.75	17.9	18.75	18.04	194300.0	17.53
2020-04-14	20.61	19.11	20.36	19.42	210100.0	18.87
2020-04-13	20.99	19.56	20.99	19.79	175800.0	19.23
2020-04-09	20.95	19.25	19.44	20.87	222300.0	20.28
2020-04-08	18.99	18.33	18.77	18.77	176800.0	18.24
2020-04-07	19.33	17.94	18.91	18.43	283100.0	17.91
2020-04-06	18.31	17.56	17.66	18.19	286500.0	17.68
2020-04-03	17.54	16.59	17.29	16.97	190900.0	16.49
2020-04-02	17.68	16.29	17.11	17.52	227300.0	17.02
2020-04-01	17.54	16.97	17.25	17.27	239800.0	16.78
2020-03-31	18.13	17.33	17.4	18.09	271100.0	17.58
2020-03-30	17.7	16.77	17.13	17.64	271800.0	17.14
2020-03-27	18.14	16.94	17.28	17.0	189200.0	16.52
2020-03-26	18.25	16.98	16.98	18.11	232200.0	17.42
2020-03-25	17.59	16.33	17.42	16.81	203600.0	16.17
2020-03-24	17.27	16.11	16.7	17.26	346800.0	16.6
2020-03-23	16.9	15.03	16.9	15.66	340300.0	15.07
2020-03-20	19.09	16.88	18.73	16.93	634900.0	16.29
2020-03-19	19.07	17.5	17.84	18.64	458700.0	17.93
2020-03-18	19.99	17.72	19.96	17.95	305900.0	17.27
2020-03-17	21.28	18.1	18.47	21.22	380600.0	20.41
2020-03-16	19.66	17.01	17.5	18.53	260800.0	17.83
2020-03-13	20.38	18.92	19.73	20.37	338300.0	19.6
2020-03-12	20.17	18.51	19.34	18.79	294400.0	18.08
2020-03-11	21.4	20.13	21.09	20.54	220800.0	19.76
2020-03-10	22.5	20.78	22.14	21.75	286800.0	20.92
2020-03-09	21.87	20.69	21.26	21.09	372300.0	20.29
2020-03-06	23.17	22.25	22.5	22.77	211100.0	21.91
2020-03-05	23.82	22.72	23.5	23.09	171500.0	22.21
2020-03-04	24.31	23.35	24.05	24.24	164100.0	23.32
2020-03-03	24.74	23.6	24.17	23.78	195900.0	22.88
2020-03-02	24.42	22.68	22.95	24.4	196900.0	23.47
2020-02-28	24.34	22.95	24.0	23.06	382900.0	22.18
2020-02-27	25.93	24.66	25.2	24.66	157800.0	23.72
2020-02-26	26.17	25.58	25.92	25.62	75300.0	24.65
2020-02-25	26.72	25.77	26.72	25.8	96900.0	24.82
2020-02-24	26.89	26.54	26.82	26.72	73800.0	25.71
2020-02-21	27.68	27.36	27.67	27.49	53100.0	26.45
2020-02-20	27.72	27.44	27.49	27.69	87200.0	26.64
2020-02-19	27.64	27.47	27.49	27.5	67200.0	26.46
2020-02-18	27.53	27.25	27.39	27.5	81700.0	26.46

名前	TowneBank Common Stock
ティッカー	TOWN
国	United States
上場年	nan
セクター	nan

TowneBank Common Stockのデータ

TowneBank Common Stockの基本情報

TowneBank Common Stockの過去1年の値動き