5 DAY PERFORMANCE
-12.37%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-11.77%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-4.90%
Townebank Portsmouth VA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
