Thomasville Bancshares, Inc. (THVB)
OTCMKTS · Delayed Price · Currency is USD
93.30
+0.80 (0.86%)
At close: Dec 12, 2025
Thomasville Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.86% | 164 |
| Dec 11, 2025 | 99.00 | 99.00 | 92.50 | 92.50 | 92.50 | 1.65% | 757 |
| Dec 5, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 2.24% | 650 |
| Nov 25, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 87.56 | 1.15% | 300 |
| Nov 11, 2025 | 89.50 | 89.50 | 88.00 | 88.00 | 86.57 | -1.25% | 394 |
| Nov 10, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 87.66 | -1.55% | 254 |
| Nov 7, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 89.04 | 4.03% | 102 |
| Nov 4, 2025 | 86.35 | 87.00 | 86.35 | 87.00 | 85.58 | -5.43% | 464 |
| Nov 3, 2025 | 91.97 | 92.00 | 91.97 | 92.00 | 90.50 | - | 314 |
| Oct 31, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.50 | 1.10% | 814 |
| Oct 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.52 | -1.09% | 491 |
| Oct 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.50 | 2.00% | 520 |
| Oct 22, 2025 | 90.50 | 90.50 | 90.20 | 90.20 | 88.73 | - | 290 |
| Oct 17, 2025 | 90.00 | 90.20 | 90.00 | 90.20 | 88.73 | 1.68% | 1,350 |
| Oct 13, 2025 | 88.40 | 88.71 | 88.40 | 88.71 | 87.26 | -0.33% | 2,729 |
| Oct 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.55 | -1.11% | 130 |
| Oct 8, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 88.53 | 1.12% | 678 |
| Oct 7, 2025 | 88.40 | 89.00 | 88.40 | 89.00 | 87.55 | 0.68% | 681 |
| Oct 6, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 86.96 | - | 419 |
| Oct 3, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 86.96 | - | 100 |
| Sep 30, 2025 | 90.00 | 90.00 | 88.40 | 88.40 | 86.96 | - | 1,446 |
| Sep 29, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 86.96 | - | 177 |
| Sep 26, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 86.96 | -1.78% | 230 |
| Sep 19, 2025 | 88.40 | 90.00 | 88.40 | 90.00 | 88.53 | - | 3,470 |
| Sep 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.53 | -0.66% | 157 |
| Sep 8, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 89.12 | -0.01% | 600 |
| Sep 5, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 89.13 | -0.04% | 221 |
| Sep 3, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 89.17 | -0.74% | 190 |
| Sep 2, 2025 | 90.61 | 91.33 | 89.00 | 91.33 | 89.84 | 0.51% | 4,168 |
| Aug 29, 2025 | 89.01 | 90.86 | 89.00 | 90.86 | 89.38 | 2.08% | 805 |
| Aug 28, 2025 | 83.00 | 89.79 | 83.00 | 89.01 | 87.56 | 6.60% | 1,751 |
| Aug 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.14 | - | 743 |
| Aug 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.14 | 3.65% | 131 |
| Aug 6, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 79.25 | -0.85% | 385 |
| Aug 5, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 79.93 | -0.91% | 986 |
| Aug 4, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 80.66 | -0.62% | 921 |
| Jul 28, 2025 | 83.75 | 83.75 | 82.51 | 82.51 | 81.17 | -1.19% | 1,361 |
| Jul 25, 2025 | 85.00 | 85.00 | 83.50 | 83.50 | 82.14 | -2.34% | 347 |
| Jul 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.11 | -0.25% | 140 |
| Jul 22, 2025 | 85.47 | 85.71 | 85.47 | 85.71 | 84.31 | 0.84% | 370 |
| Jul 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.62 | 1.80% | 110 |
| Jul 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.14 | 1.21% | 766 |
| Jul 16, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.16 | -3.47% | 150 |
| Jul 14, 2025 | 85.47 | 85.47 | 85.00 | 85.47 | 84.08 | 5.52% | 459 |
| Jul 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.68 | 1.25% | 533 |
| Jul 7, 2025 | 82.72 | 82.72 | 79.00 | 80.00 | 78.70 | -2.44% | 1,349 |
| Jul 1, 2025 | 81.48 | 82.21 | 81.48 | 82.00 | 80.66 | 2.50% | 771 |
| Jun 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.70 | - | 349 |
| Jun 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.70 | 4.58% | 128 |
| Jun 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.25 | 2.68% | 113 |