TOWN - Townebank Portsmouth VA
36.44
0.070 0.192%
Share volume: 803
Last Updated: Wed 05 Feb 2025 05:29:31 PM CET
Monetary Authorities-Central Bank:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$36.37
0.07
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $35.24 | $35.24 | $36.40 | $36.40 | $35.24 | $35.24 | $36.35 | $36.35 | 134,028 | $134,028.00 |
| 02/03/2025 | $34.90 | $34.90 | $36.10 | $36.10 | $34.80 | $34.80 | $35.46 | $35.46 | 184,158 | $184,158.00 |
| 01/31/2025 | $35.77 | $35.77 | $36.12 | $36.12 | $35.43 | $35.43 | $35.77 | $35.77 | 179,469 | $179,469.00 |
| 01/30/2025 | $36.12 | $36.12 | $36.53 | $36.53 | $35.61 | $35.61 | $35.89 | $35.89 | 255,272 | $255,272.00 |
| 01/29/2025 | $35.93 | $35.93 | $36.58 | $36.58 | $35.58 | $35.58 | $35.94 | $35.94 | 234,225 | $234,225.00 |
| 01/28/2025 | $36.26 | $36.26 | $36.48 | $36.48 | $35.91 | $35.91 | $36.09 | $36.09 | 186,854 | $186,854.00 |
| 01/27/2025 | $35.10 | $35.10 | $36.64 | $36.64 | $35.07 | $35.07 | $36.33 | $36.33 | 320,664 | $320,664.00 |
| 01/24/2025 | $34.65 | $34.65 | $35.13 | $35.13 | $34.49 | $34.49 | $34.87 | $34.87 | 211,193 | $211,193.00 |
| 01/23/2025 | $34.68 | $34.68 | $35.40 | $35.40 | $34.25 | $34.25 | $34.84 | $34.84 | 323,483 | $323,483.00 |
| 01/22/2025 | $34.29 | $34.29 | $34.51 | $34.51 | $33.94 | $33.94 | $34.33 | $34.33 | 194,339 | $194,339.00 |