5 DAY PERFORMANCE
-7.02%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
-11.77%
6 MONTH PERFORMANCE
+1.13%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-0.51%
Townebank Portsmouth VA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.59 | $34.57 (-0.06%) | $35.07 | $34.47 | 338.22 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 | $2.89 B |
| 04/16/2026 | $35.29 | $35.34 (0.14%) | $35.55 | $34.71 | 360.10 K | $2.82 B |
| 04/15/2026 | $35.58 | $35.40 (-0.51%) | $35.58 | $35.15 | 266.30 K | $2.82 B |
| 04/14/2026 | $35.72 | $35.62 (-0.28%) | $35.83 | $35.27 | 268.92 K | $2.84 B |
| 04/13/2026 | $35.59 | $35.72 (0.37%) | $36.03 | $35.21 | 313.61 K | $2.85 B |
| 04/10/2026 | $36.01 | $35.85 (-0.44%) | $36.25 | $35.74 | 373.45 K | $2.86 B |
| 04/09/2026 | $34.98 | $36.13 (3.29%) | $36.21 | $34.89 | 429.74 K | $2.88 B |
| 04/08/2026 | $34.76 | $35.16 (1.15%) | $35.23 | $34.76 | 569.64 K | $2.80 B |
| 04/07/2026 | $34.26 | $34.04 (-0.64%) | $34.54 | $33.98 | 505.51 K | $2.71 B |
| 04/06/2026 | $33.84 | $34.48 (1.89%) | $34.64 | $33.80 | 530.34 K | $2.75 B |
| 04/02/2026 | $33.94 | $33.90 (-0.12%) | $34.10 | $33.45 | 411.90 K | $2.70 B |
| 04/01/2026 | $33.82 | $33.95 (0.38%) | $34.31 | $33.74 | 316.43 K | $2.70 B |
| 03/31/2026 | $33.48 | $33.67 (0.57%) | $33.93 | $33.26 | 720.41 K | $2.68 B |
| 03/30/2026 | $33.31 | $33.43 (0.36%) | $33.53 | $33.11 | 500.05 K | $2.66 B |
| 03/27/2026 | $33.31 | $33.16 (-0.45%) | $33.48 | $33.05 | 404.70 K | $2.64 B |
| 03/26/2026 | $33.13 | $33.40 (0.81%) | $33.45 | $33.10 | 329.60 K | $2.66 B |
| 03/25/2026 | $33.50 | $33.29 (-0.63%) | $33.66 | $33.07 | 396.00 K | $2.65 B |
| 03/24/2026 | $32.89 | $33.32 (1.31%) | $33.54 | $32.84 | 558.03 K | $2.65 B |
| 03/23/2026 | $33.21 | $33.18 (-0.09%) | $33.64 | $33.06 | 819.13 K | $2.64 B |
| 03/20/2026 | $32.65 | $32.50 (-0.46%) | $32.84 | $32.24 | 3.38 M | $2.59 B |
| 03/19/2026 | $32.24 | $32.65 (1.27%) | $32.97 | $32.17 | 621.62 K | $2.60 B |
| 03/18/2026 | $32.83 | $32.41 (-1.28%) | $33.12 | $32.30 | 753.30 K | $2.58 B |
| 03/17/2026 | $33.31 | $32.93 (-1.14%) | $33.50 | $32.83 | 459.60 K | $2.62 B |
| 03/16/2026 | $33.20 | $33.15 (-0.15%) | $33.50 | $33.07 | 353.70 K | $2.64 B |
| 03/13/2026 | $33.21 | $32.99 (-0.66%) | $33.66 | $32.60 | 399.60 K | $2.63 B |
| 03/12/2026 | $32.67 | $32.94 (0.83%) | $33.49 | $32.40 | 486.70 K | $2.62 B |
| 03/11/2026 | $33.23 | $33.12 (-0.33%) | $33.63 | $32.84 | 366.24 K | $2.64 B |
| 03/10/2026 | $33.01 | $33.56 (1.67%) | $34.17 | $32.67 | 722.40 K | $2.67 B |
| 03/09/2026 | $32.96 | $33.22 (0.79%) | $33.34 | $32.08 | 543.82 K | $2.65 B |
| 03/06/2026 | $33.05 | $33.31 (0.79%) | $33.41 | $32.45 | 509.30 K | $2.65 B |
| 03/05/2026 | $33.93 | $33.74 (-0.56%) | $34.09 | $33.48 | 408.90 K | $2.69 B |
| 03/04/2026 | $34.50 | $34.09 (-1.19%) | $34.55 | $34.03 | 458.74 K | $2.72 B |
| 03/03/2026 | $33.98 | $34.38 (1.18%) | $34.53 | $33.60 | 306.30 K | $2.74 B |
| 03/02/2026 | $33.98 | $34.58 (1.77%) | $34.92 | $33.41 | 571.94 K | $2.75 B |
| 02/27/2026 | $34.92 | $34.26 (-1.89%) | $35.29 | $34.09 | 481.80 K | $2.73 B |
| 02/26/2026 | $35.28 | $35.42 (0.4%) | $36.06 | $34.97 | 334.83 K | $2.82 B |
| 02/25/2026 | $34.69 | $35.06 (1.07%) | $35.19 | $34.46 | 328.90 K | $2.79 B |
| 02/24/2026 | $34.50 | $34.48 (-0.06%) | $34.69 | $34.15 | 273.40 K | $2.75 B |
| 02/23/2026 | $36.02 | $34.51 (-4.19%) | $36.49 | $34.26 | 336.65 K | $2.75 B |
| 02/20/2026 | $35.81 | $35.96 (0.42%) | $36.15 | $35.47 | 267.00 K | $2.86 B |
| 02/19/2026 | $35.65 | $35.78 (0.36%) | $35.83 | $35.39 | 248.84 K | $2.85 B |
| 02/18/2026 | $36.49 | $35.87 (-1.7%) | $36.71 | $35.74 | 576.80 K | $2.86 B |
| 02/17/2026 | $36.37 | $36.50 (0.36%) | $36.65 | $35.96 | 356.85 K | $2.91 B |
| 02/13/2026 | $35.88 | $36.21 (0.92%) | $36.48 | $35.45 | 358.25 K | $2.88 B |
| 02/12/2026 | $36.08 | $35.96 (-0.33%) | $36.17 | $34.96 | 550.20 K | $2.86 B |
| 02/11/2026 | $36.73 | $35.73 (-2.72%) | $37.07 | $35.60 | 348.53 K | $2.85 B |
| 02/10/2026 | $36.84 | $36.60 (-0.65%) | $37.15 | $36.39 | 1.03 M | $2.92 B |
| 02/09/2026 | $37.54 | $36.99 (-1.47%) | $37.86 | $36.94 | 569.60 K | $2.95 B |
| 02/06/2026 | $37.19 | $37.65 (1.24%) | $37.79 | $37.19 | 576.70 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.
