Thomasville Bancshares, Inc. (THVB)
OTCMKTS · Delayed Price · Currency is USD
93.00
-2.75 (-2.87%)
At close: Mar 26, 2026
Thomasville Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 94.36 | 94.36 | 92.50 | 93.00 | 93.00 | -2.87% | 1,760 |
| Mar 25, 2026 | 95.50 | 95.75 | 94.01 | 95.75 | 95.75 | 0.78% | 910 |
| Mar 24, 2026 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -4.99% | 100 |
| Mar 23, 2026 | 96.71 | 100.00 | 96.71 | 100.00 | 100.00 | 8.11% | 1,140 |
| Mar 17, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -4.35% | 100 |
| Mar 16, 2026 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 4.44% | 124 |
| Mar 13, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.54% | 245 |
| Mar 12, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -0.69% | 185 |
| Mar 11, 2026 | 94.00 | 94.00 | 93.75 | 93.75 | 93.75 | -0.27% | 520 |
| Mar 10, 2026 | 93.75 | 94.00 | 93.75 | 94.00 | 94.00 | - | 305 |
| Mar 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.31% | 200 |
| Mar 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 1.28% | 150 |
| Mar 5, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.05% | 291 |
| Mar 3, 2026 | 94.50 | 94.50 | 94.10 | 94.10 | 94.10 | -0.95% | 678 |
| Feb 27, 2026 | 95.25 | 95.25 | 95.00 | 95.00 | 95.00 | - | 652 |
| Feb 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 625 |
| Feb 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.21% | 524 |
| Feb 20, 2026 | 95.20 | 96.20 | 95.20 | 96.20 | 96.20 | 1.26% | 753 |
| Feb 19, 2026 | 94.43 | 95.00 | 94.43 | 95.00 | 95.00 | 0.73% | 255 |
| Feb 18, 2026 | 98.75 | 98.75 | 94.31 | 94.31 | 94.31 | -4.50% | 671 |
| Feb 9, 2026 | 97.00 | 98.75 | 97.00 | 98.75 | 98.75 | - | 767 |
| Feb 6, 2026 | 98.70 | 98.75 | 98.70 | 98.75 | 98.75 | 5.05% | 878 |
| Feb 3, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -4.81% | 543 |
| Jan 30, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 3.95% | 100 |
| Jan 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | 338 |
| Jan 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | 332 |
| Jan 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 200 |
| Jan 15, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.50% | 470 |
| Jan 12, 2026 | 92.50 | 92.75 | 92.50 | 92.75 | 92.75 | -1.33% | 1,100 |
| Jan 9, 2026 | 95.00 | 95.25 | 94.00 | 94.00 | 94.00 | -1.57% | 1,300 |
| Jan 8, 2026 | 98.99 | 98.99 | 95.50 | 95.50 | 95.50 | -0.52% | 745 |
| Jan 7, 2026 | 96.00 | 96.00 | 95.11 | 96.00 | 96.00 | - | 387 |
| Jan 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.86% | 202 |
| Dec 31, 2025 | 100.00 | 100.90 | 100.00 | 100.90 | 100.90 | 3.97% | 200 |
| Dec 30, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 2.16% | 203 |
| Dec 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.26% | 212 |
| Dec 15, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 1.56% | 504 |
| 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 |