Thomasville Bancshares, Inc. (THVB)
OTCMKTS · Delayed Price · Currency is USD
104.99
-0.01 (-0.01%)
Sep 28, 2026, 11:58 AM EST
Thomasville Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 300 |
| Sep 22, 2026 | 102.50 | 105.00 | 102.25 | 105.00 | 105.00 | 1.94% | 1,686 |
| Sep 17, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 233 |
| Sep 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 2,055 |
| Sep 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 110 |
| Sep 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 100 |
| Sep 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 104 |
| Aug 31, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 596 |
| Aug 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.45% | 100 |
| Aug 25, 2026 | 103.98 | 103.98 | 102.25 | 103.50 | 103.50 | -0.48% | 1,701 |
| Aug 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 190 |
| Aug 20, 2026 | 102.75 | 105.00 | 102.50 | 105.00 | 105.00 | 1.94% | 2,527 |
| Aug 19, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | -1.90% | 725 |
| Aug 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 2,300 |
| Aug 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 152 |
| Jul 28, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 4,962 |
| Jul 23, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 1,440 |
| Jul 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,000 |
| Jul 16, 2026 | 102.10 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 997 |
| Jul 15, 2026 | 103.40 | 104.00 | 103.40 | 104.00 | 104.00 | - | 308 |
| Jul 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 200 |
| Jul 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 903 |
| Jul 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 614 |
| Jul 7, 2026 | 104.25 | 105.01 | 104.00 | 105.00 | 105.00 | 0.72% | 700 |
| Jul 1, 2026 | 105.00 | 105.00 | 104.00 | 104.25 | 104.25 | -0.71% | 695 |
| Jun 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | 370 |
| Jun 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.01% | 110 |
| Jun 17, 2026 | 110.00 | 110.00 | 101.99 | 101.99 | 101.99 | -7.28% | 884 |
| Jun 15, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 0.17% | 1,521 |
| Jun 12, 2026 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | 6.10% | 319 |
| May 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.50 | 3.96% | 245 |
| May 28, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.56 | -1.90% | 157 |
| May 19, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 101.49 | 2.96% | 293 |
| May 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.57 | - | 221 |
| May 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.57 | - | 374 |
| Apr 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.57 | - | 1,044 |
| Apr 29, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 98.57 | 0.05% | 1,100 |
| Apr 27, 2026 | 96.90 | 99.95 | 96.90 | 99.95 | 98.52 | 6.33% | 1,046 |
| Apr 22, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 92.66 | -1.05% | 851 |
| Apr 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.64 | -2.06% | 445 |
| Apr 20, 2026 | 97.00 | 98.00 | 97.00 | 97.00 | 95.61 | -2.53% | 616 |
| Apr 17, 2026 | 99.52 | 99.52 | 99.52 | 99.52 | 98.10 | 4.76% | 256 |
| Apr 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.64 | 3.15% | 200 |
| Apr 13, 2026 | 92.10 | 92.70 | 92.10 | 92.10 | 90.78 | -0.97% | 300 |
| Apr 10, 2026 | 94.00 | 94.00 | 92.15 | 93.00 | 91.67 | 0.92% | 1,172 |
| Apr 9, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 90.83 | -1.97% | 1,100 |
| Apr 7, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.66 | - | 200 |
| Apr 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.66 | 1.20% | 721 |
| Apr 1, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 91.56 | -0.39% | 200 |
| Mar 31, 2026 | 92.41 | 93.25 | 92.41 | 93.25 | 91.92 | 0.27% | 388 |