5 DAY PERFORMANCE
-8.36%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-13.35%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
+1.40%
Townebank Portsmouth VA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.82 | $36.62 (-3.17%) | $38.33 | $36.43 | 616.14 K | $3.38 B |
| 11/04/2026 | $37.29 | $37.34 (0.13%) | $37.99 | $36.94 | 655.71 K | $3.44 B |
| 11/03/2026 | $37.12 | $36.56 (-1.51%) | $37.12 | $36.45 | 717.20 K | $3.37 B |
| 11/02/2026 | $36.59 | $37.12 (1.45%) | $37.17 | $36.20 | 852.44 K | $3.42 B |
| 10/30/2026 | $36.75 | $36.25 (-1.36%) | $36.96 | $36.14 | 576.42 K | $3.34 B |
| 10/29/2026 | $36.83 | $36.45 (-1.03%) | $36.91 | $36.30 | 614.90 K | $3.36 B |
| 10/28/2026 | $36.56 | $36.09 (-1.29%) | $36.58 | $35.82 | 440.50 K | $3.33 B |
| 10/27/2026 | $36.88 | $36.51 (-1%) | $37.03 | $36.39 | 500.20 K | $3.37 B |
| 10/26/2026 | $36.77 | $36.68 (-0.24%) | $37.10 | $36.35 | 441.60 K | $3.38 B |
| 10/23/2026 | $36.56 | $36.61 (0.14%) | $36.89 | $36.37 | 475.82 K | $3.37 B |
| 10/22/2026 | $35.82 | $36.74 (2.57%) | $36.80 | $35.69 | 631.60 K | $3.39 B |
| 10/21/2026 | $35.93 | $35.82 (-0.31%) | $35.94 | $35.61 | 427.61 K | $3.30 B |
| 10/20/2026 | $35.36 | $35.81 (1.27%) | $36.03 | $35.36 | 407.20 K | $3.30 B |
| 10/19/2026 | $35.39 | $35.20 (-0.54%) | $35.77 | $35.15 | 437.20 K | $3.24 B |
| 10/16/2026 | $35.30 | $35.47 (0.48%) | $35.80 | $35.26 | 532.87 K | $3.27 B |
| 10/15/2026 | $35.12 | $35.28 (0.46%) | $35.50 | $34.98 | 420.50 K | $3.25 B |
| 10/14/2026 | $34.45 | $34.77 (0.93%) | $35.01 | $34.14 | 535.60 K | $3.20 B |
| 10/13/2026 | $35.19 | $34.92 (-0.77%) | $35.28 | $34.75 | 405.00 K | $3.22 B |
| 10/12/2026 | $35.02 | $35.00 (-0.06%) | $35.28 | $34.93 | 532.72 K | $3.23 B |
| 10/09/2026 | $35.20 | $34.96 (-0.68%) | $35.29 | $34.93 | 434.60 K | $3.22 B |
| 10/08/2026 | $34.98 | $35.27 (0.83%) | $35.37 | $34.59 | 687.44 K | $3.25 B |
| 10/07/2026 | $35.22 | $34.98 (-0.68%) | $35.30 | $34.67 | 760.10 K | $3.22 B |
| 10/06/2026 | $35.84 | $35.41 (-1.2%) | $36.01 | $35.34 | 749.63 K | $3.26 B |
| 10/05/2026 | $36.00 | $35.84 (-0.44%) | $36.21 | $35.67 | 488.84 K | $3.30 B |
| 10/02/2026 | $36.10 | $36.03 (-0.19%) | $36.48 | $35.89 | 551.93 K | $3.32 B |
| 10/01/2026 | $35.53 | $35.87 (0.96%) | $35.90 | $35.07 | 525.30 K | $3.31 B |
| 09/30/2026 | $35.88 | $35.65 (-0.64%) | $36.10 | $35.41 | 642.43 K | $3.29 B |
| 09/29/2026 | $36.10 | $35.82 (-0.78%) | $36.28 | $35.59 | 582.45 K | $3.30 B |
| 09/28/2026 | $36.31 | $36.09 (-0.61%) | $36.39 | $36.02 | 541.73 K | $3.33 B |
| 09/25/2026 | $36.21 | $36.36 (0.41%) | $36.54 | $36.17 | 413.51 K | $3.35 B |
| 09/24/2026 | $36.24 | $36.40 (0.44%) | $36.47 | $35.93 | 466.84 K | $3.35 B |
| 09/23/2026 | $36.23 | $36.07 (-0.44%) | $36.43 | $36.06 | 377.70 K | $3.32 B |
| 09/22/2026 | $36.89 | $36.36 (-1.44%) | $37.17 | $36.35 | 559.73 K | $3.35 B |
| 09/21/2026 | $37.08 | $36.70 (-1.02%) | $37.42 | $36.67 | 612.80 K | $3.38 B |
| 09/18/2026 | $36.92 | $37.08 (0.43%) | $37.28 | $36.48 | 875.32 K | $3.42 B |
| 09/17/2026 | $37.39 | $37.10 (-0.78%) | $37.46 | $37.00 | 368.80 K | $3.42 B |
| 09/16/2026 | $37.51 | $37.16 (-0.93%) | $37.66 | $36.58 | 779.80 K | $3.42 B |
| 09/15/2026 | $37.38 | $37.58 (0.54%) | $37.67 | $37.30 | 490.32 K | $3.46 B |
| 09/14/2026 | $37.08 | $37.35 (0.73%) | $37.49 | $37.05 | 597.60 K | $3.44 B |
| 09/11/2026 | $37.29 | $37.00 (-0.78%) | $37.39 | $36.75 | 340.73 K | $3.41 B |
| 09/10/2026 | $36.88 | $37.09 (0.57%) | $37.10 | $36.63 | 394.70 K | $3.42 B |
| 09/09/2026 | $36.93 | $36.86 (-0.19%) | $37.11 | $36.63 | 420.90 K | $3.40 B |
| 09/08/2026 | $37.48 | $37.07 (-1.09%) | $37.61 | $37.04 | 431.92 K | $3.42 B |
| 09/04/2026 | $37.35 | $37.60 (0.67%) | $37.73 | $37.35 | 347.50 K | $3.47 B |
| 09/03/2026 | $37.42 | $37.41 (-0.03%) | $37.78 | $37.35 | 370.35 K | $3.45 B |
| 09/02/2026 | $36.54 | $37.27 (2%) | $37.44 | $36.54 | 475.01 K | $3.44 B |
| 09/01/2026 | $37.04 | $36.48 (-1.51%) | $37.33 | $36.33 | 603.05 K | $3.36 B |
| 08/31/2026 | $37.29 | $37.04 (-0.67%) | $37.40 | $36.99 | 416.70 K | $3.41 B |
| 08/28/2026 | $37.51 | $37.43 (-0.21%) | $37.64 | $37.27 | 574.55 K | $3.45 B |
| 08/27/2026 | $37.27 | $37.37 (0.27%) | $37.45 | $36.99 | 490.50 K | $3.44 B |
| 08/26/2026 | $37.85 | $37.53 (-0.85%) | $37.86 | $37.37 | 479.50 K | $3.46 B |
| 08/25/2026 | $37.75 | $37.76 (0.03%) | $37.79 | $37.56 | 546.00 K | $3.48 B |
| 08/24/2026 | $37.66 | $37.82 (0.42%) | $38.17 | $37.66 | 807.80 K | $3.49 B |
| 08/21/2026 | $37.65 | $37.75 (0.27%) | $37.80 | $37.37 | 726.60 K | $3.48 B |
| 08/20/2026 | $37.13 | $37.49 (0.97%) | $37.65 | $37.12 | 482.20 K | $3.46 B |
| 08/19/2026 | $37.68 | $37.28 (-1.06%) | $37.77 | $37.19 | 691.30 K | $3.44 B |
| 08/18/2026 | $37.69 | $37.63 (-0.16%) | $37.79 | $37.40 | 409.42 K | $3.47 B |
| 08/17/2026 | $37.66 | $37.59 (-0.19%) | $37.89 | $37.53 | 453.43 K | $3.46 B |
| 08/14/2026 | $37.68 | $37.82 (0.37%) | $38.05 | $37.59 | 356.55 K | $3.49 B |
| 08/13/2026 | $37.98 | $37.83 (-0.39%) | $38.07 | $37.71 | 438.40 K | $3.49 B |
| 08/12/2026 | $37.44 | $37.77 (0.88%) | $37.87 | $37.40 | 459.82 K | $3.48 B |
| 08/11/2026 | $37.30 | $37.44 (0.38%) | $37.61 | $37.16 | 431.20 K | $3.45 B |
| 08/10/2026 | $37.20 | $37.23 (0.08%) | $37.47 | $36.98 | 449.20 K | $3.43 B |
| 08/07/2026 | $37.65 | $37.46 (-0.5%) | $37.69 | $37.35 | 468.45 K | $3.45 B |
| 08/06/2026 | $38.68 | $37.73 (-2.46%) | $38.68 | $37.69 | 537.00 K | $3.48 B |
| 08/05/2026 | $38.85 | $38.34 (-1.31%) | $38.85 | $38.19 | 481.71 K | $3.53 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.
