5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-4.07%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-2.09%
Townebank Portsmouth VA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.68 | $35.00 (0.92%) | $35.18 | $34.60 | 516.29 K | $3.17 B |
| 06/18/2026 | $34.88 | $34.71 (-0.49%) | $35.07 | $34.53 | 1.58 M | $3.14 B |
| 06/17/2026 | $34.95 | $34.50 (-1.29%) | $35.45 | $34.15 | 669.12 K | $3.12 B |
| 06/16/2026 | $35.33 | $35.12 (-0.59%) | $35.75 | $34.87 | 557.52 K | $3.18 B |
| 06/15/2026 | $36.00 | $35.09 (-2.53%) | $36.07 | $34.99 | 478.10 K | $3.17 B |
| 06/12/2026 | $35.35 | $35.67 (0.91%) | $35.77 | $35.35 | 493.11 K | $3.23 B |
| 06/11/2026 | $35.16 | $35.15 (-0.03%) | $35.60 | $34.91 | 464.39 K | $3.18 B |
| 06/10/2026 | $34.76 | $35.04 (0.81%) | $35.19 | $34.76 | 552.94 K | $3.17 B |
| 06/09/2026 | $34.38 | $34.64 (0.76%) | $35.11 | $34.34 | 493.23 K | $3.13 B |
| 06/08/2026 | $34.15 | $34.10 (-0.15%) | $34.57 | $34.10 | 447.10 K | $3.08 B |
| 06/05/2026 | $33.96 | $34.14 (0.53%) | $34.39 | $33.91 | 793.85 K | $3.09 B |
| 06/04/2026 | $33.55 | $33.96 (1.22%) | $34.07 | $33.55 | 496.43 K | $3.07 B |
| 06/03/2026 | $33.59 | $33.16 (-1.28%) | $33.64 | $33.10 | 481.84 K | $3.00 B |
| 06/02/2026 | $33.30 | $33.83 (1.59%) | $33.97 | $33.25 | 423.71 K | $3.06 B |
| 06/01/2026 | $33.81 | $33.45 (-1.06%) | $34.01 | $33.24 | 488.41 K | $3.02 B |
| 05/29/2026 | $33.99 | $34.07 (0.24%) | $34.26 | $33.96 | 586.40 K | $3.08 B |
| 05/28/2026 | $33.81 | $33.99 (0.53%) | $34.30 | $33.42 | 546.01 K | $3.07 B |
| 05/27/2026 | $34.64 | $34.04 (-1.73%) | $34.86 | $34.00 | 672.21 K | $3.08 B |
| 05/26/2026 | $34.86 | $34.58 (-0.8%) | $35.01 | $34.43 | 734.64 K | $3.13 B |
| 05/22/2026 | $34.66 | $34.63 (-0.09%) | $34.85 | $34.50 | 484.30 K | $3.13 B |
| 05/21/2026 | $34.60 | $34.59 (-0.03%) | $34.80 | $34.19 | 558.40 K | $3.13 B |
| 05/20/2026 | $34.13 | $34.61 (1.41%) | $34.82 | $33.86 | 678.12 K | $3.13 B |
| 05/19/2026 | $34.18 | $34.09 (-0.26%) | $34.36 | $33.83 | 501.72 K | $3.08 B |
| 05/18/2026 | $33.68 | $34.23 (1.63%) | $34.35 | $33.68 | 370.00 K | $3.10 B |
| 05/15/2026 | $34.08 | $33.68 (-1.17%) | $34.40 | $33.40 | 535.03 K | $3.05 B |
| 05/14/2026 | $34.31 | $34.13 (-0.52%) | $34.65 | $34.04 | 528.90 K | $3.09 B |
| 05/13/2026 | $34.15 | $34.06 (-0.26%) | $34.42 | $33.97 | 501.20 K | $3.08 B |
| 05/12/2026 | $34.57 | $34.21 (-1.04%) | $34.57 | $33.86 | 1.08 M | $3.09 B |
| 05/11/2026 | $35.04 | $34.57 (-1.34%) | $35.14 | $34.39 | 621.10 K | $3.13 B |
| 05/08/2026 | $34.83 | $34.99 (0.46%) | $35.07 | $34.69 | 352.60 K | $3.16 B |
| 05/07/2026 | $34.92 | $34.83 (-0.26%) | $35.14 | $34.65 | 399.52 K | $3.15 B |
| 05/06/2026 | $34.59 | $34.76 (0.49%) | $35.07 | $34.49 | 522.10 K | $3.14 B |
| 05/05/2026 | $34.70 | $34.97 (0.78%) | $35.22 | $34.31 | 288.40 K | $3.16 B |
| 05/04/2026 | $34.75 | $34.55 (-0.58%) | $35.19 | $34.47 | 461.20 K | $3.12 B |
| 05/01/2026 | $35.63 | $35.73 (0.28%) | $36.00 | $35.18 | 351.10 K | $3.23 B |
| 04/30/2026 | $34.79 | $35.56 (2.21%) | $35.72 | $34.56 | 390.80 K | $3.22 B |
| 04/29/2026 | $35.68 | $34.93 (-2.1%) | $36.09 | $34.84 | 502.65 K | $3.16 B |
| 04/28/2026 | $35.98 | $35.94 (-0.11%) | $36.21 | $35.78 | 552.90 K | $3.25 B |
| 04/27/2026 | $35.36 | $35.76 (1.13%) | $36.07 | $35.36 | 446.64 K | $3.23 B |
| 04/24/2026 | $35.13 | $35.20 (0.2%) | $36.43 | $35.10 | 588.41 K | $3.18 B |
| 04/23/2026 | $34.36 | $35.22 (2.5%) | $35.97 | $34.15 | 631.60 K | $3.19 B |
| 04/22/2026 | $35.75 | $35.45 (-0.84%) | $36.08 | $35.43 | 323.20 K | $3.21 B |
| 04/21/2026 | $36.09 | $35.65 (-1.22%) | $36.22 | $35.63 | 398.31 K | $3.22 B |
| 04/20/2026 | $36.07 | $36.12 (0.14%) | $36.58 | $36.07 | 330.70 K | $3.27 B |
| 04/17/2026 | $35.79 | $36.31 (1.45%) | $36.80 | $35.72 | 504.00 K | $3.28 B |
| 04/16/2026 | $35.29 | $35.34 (0.14%) | $35.55 | $34.71 | 360.10 K | $3.20 B |
| 04/15/2026 | $35.58 | $35.40 (-0.51%) | $35.58 | $35.15 | 266.30 K | $3.20 B |
| 04/14/2026 | $35.72 | $35.62 (-0.28%) | $35.83 | $35.27 | 268.92 K | $3.22 B |
| 04/13/2026 | $35.59 | $35.72 (0.37%) | $36.03 | $35.21 | 313.61 K | $3.23 B |
| 04/10/2026 | $36.01 | $35.85 (-0.44%) | $36.25 | $35.74 | 373.45 K | $3.24 B |
| 04/09/2026 | $34.98 | $36.13 (3.29%) | $36.21 | $34.89 | 429.74 K | $3.27 B |
| 04/08/2026 | $34.76 | $35.16 (1.15%) | $35.23 | $34.76 | 569.64 K | $3.18 B |
| 04/07/2026 | $34.26 | $34.04 (-0.64%) | $34.54 | $33.98 | 505.51 K | $3.08 B |
| 04/06/2026 | $33.84 | $34.48 (1.89%) | $34.64 | $33.80 | 530.34 K | $3.12 B |
| 04/02/2026 | $33.94 | $33.90 (-0.12%) | $34.10 | $33.45 | 411.90 K | $3.07 B |
| 04/01/2026 | $33.82 | $33.95 (0.38%) | $34.31 | $33.74 | 316.43 K | $3.07 B |
| 03/31/2026 | $33.48 | $33.67 (0.57%) | $33.93 | $33.26 | 720.41 K | $3.04 B |
| 03/30/2026 | $33.31 | $33.43 (0.36%) | $33.53 | $33.11 | 500.05 K | $3.02 B |
| 03/27/2026 | $33.31 | $33.16 (-0.45%) | $33.48 | $33.05 | 404.70 K | $3.00 B |
| 03/26/2026 | $33.13 | $33.40 (0.81%) | $33.45 | $33.10 | 329.60 K | $3.02 B |
| 03/25/2026 | $33.50 | $33.29 (-0.63%) | $33.66 | $33.07 | 396.00 K | $3.01 B |
| 03/24/2026 | $32.89 | $33.32 (1.31%) | $33.54 | $32.84 | 558.03 K | $3.01 B |
| 03/23/2026 | $33.21 | $33.18 (-0.09%) | $33.64 | $33.06 | 819.13 K | $3.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
