5 DAY PERFORMANCE
-10.60%
1 MONTH PERFORMANCE
-12.00%
3 MONTH PERFORMANCE
-4.29%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-7.39%
Townebank Portsmouth VA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $37.08 | $36.87 (-0.57%) | $37.42 | $36.86 | 113.92 K | |
| 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 |
| 08/04/2026 | $38.20 | $38.63 (1.13%) | $38.83 | $37.94 | 1.24 M | $3.56 B |
| 08/03/2026 | $38.11 | $38.14 (0.08%) | $38.46 | $37.91 | 853.52 K | $3.52 B |
| 07/31/2026 | $38.21 | $37.91 (-0.79%) | $38.28 | $37.80 | 631.04 K | $3.49 B |
| 07/30/2026 | $38.74 | $38.21 (-1.37%) | $38.98 | $38.18 | 558.33 K | $3.52 B |
| 07/29/2026 | $38.29 | $38.76 (1.23%) | $39.03 | $38.29 | 662.61 K | $3.57 B |
| 07/28/2026 | $37.99 | $38.64 (1.71%) | $38.69 | $37.98 | 647.11 K | $3.56 B |
| 07/27/2026 | $36.99 | $37.78 (2.14%) | $37.90 | $36.65 | 1.01 M | $3.48 B |
| 07/24/2026 | $36.04 | $36.65 (1.69%) | $36.71 | $36.02 | 651.00 K | $3.38 B |
| 07/23/2026 | $34.83 | $35.95 (3.22%) | $36.03 | $34.83 | 848.40 K | $3.31 B |
| 07/22/2026 | $36.35 | $36.09 (-0.72%) | $36.38 | $35.99 | 709.40 K | $3.33 B |
| 07/21/2026 | $36.27 | $36.34 (0.19%) | $36.59 | $35.93 | 559.90 K | $3.35 B |
| 07/20/2026 | $36.88 | $36.41 (-1.27%) | $37.19 | $36.30 | 568.40 K | $3.36 B |
| 07/17/2026 | $36.85 | $36.57 (-0.76%) | $37.06 | $36.27 | 815.82 K | $3.31 B |
| 07/16/2026 | $36.38 | $36.99 (1.68%) | $37.07 | $36.22 | 1.22 M | $3.35 B |
| 07/15/2026 | $35.66 | $36.10 (1.23%) | $36.44 | $35.66 | 630.95 K | $3.26 B |
| 07/14/2026 | $35.78 | $35.76 (-0.06%) | $36.08 | $35.47 | 577.81 K | $3.23 B |
| 07/13/2026 | $35.70 | $35.85 (0.42%) | $36.08 | $35.70 | 415.25 K | $3.24 B |
| 07/10/2026 | $35.57 | $35.80 (0.65%) | $35.90 | $35.44 | 499.80 K | $3.24 B |
| 07/09/2026 | $35.44 | $35.57 (0.37%) | $35.94 | $35.28 | 1.16 M | $3.22 B |
| 07/08/2026 | $35.96 | $35.43 (-1.47%) | $36.09 | $35.29 | 612.04 K | $3.20 B |
| 07/07/2026 | $36.49 | $36.06 (-1.18%) | $36.65 | $36.05 | 549.85 K | $3.26 B |
| 07/06/2026 | $36.33 | $36.30 (-0.08%) | $36.65 | $36.14 | 697.41 K | $3.28 B |
| 07/02/2026 | $36.81 | $36.45 (-0.98%) | $36.95 | $36.09 | 509.83 K | $3.30 B |
| 07/01/2026 | $36.35 | $36.69 (0.94%) | $37.09 | $36.23 | 770.71 K | $3.32 B |
| 06/30/2026 | $36.25 | $36.24 (-0.03%) | $36.37 | $35.95 | 523.50 K | $3.28 B |
| 06/29/2026 | $36.09 | $36.26 (0.47%) | $36.41 | $35.84 | 680.20 K | $3.28 B |
| 06/26/2026 | $36.07 | $36.36 (0.8%) | $36.61 | $35.78 | 2.44 M | $3.29 B |
| 06/25/2026 | $35.82 | $36.13 (0.87%) | $36.35 | $35.82 | 466.85 K | $3.27 B |
| 06/24/2026 | $35.54 | $35.98 (1.24%) | $36.09 | $35.29 | 550.10 K | $3.25 B |
| 06/23/2026 | $35.14 | $35.54 (1.14%) | $35.60 | $35.13 | 457.70 K | $3.21 B |
| 06/22/2026 | $34.68 | $35.00 (0.92%) | $35.18 | $34.60 | 516.29 K | $3.17 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.
