Thomasville Bancshares, Inc. (THVB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 110 |
| Apr 18, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1,000 |
| Apr 17, 2024 | 63.25 | 64.00 | 63.25 | 64.00 | 64.00 | 800 |
| Apr 16, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Apr 15, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 300 |
| Apr 12, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Apr 11, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Apr 10, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Apr 09, 2024 | 63.05 | 63.05 | 63.00 | 63.05 | 63.05 | 3,500 |
| Apr 08, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 05, 2024 | 62.10 | 63.05 | 62.10 | 63.00 | 63.00 | 600 |
| Apr 04, 2024 | 63.00 | 63.00 | 62.75 | 62.75 | 62.75 | 500 |
| Apr 03, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Apr 02, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 300 |
| Apr 01, 2024 | 63.25 | 63.25 | 62.80 | 62.80 | 62.80 | 600 |
| Mar 28, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 27, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 26, 2024 | 63.25 | 63.34 | 63.00 | 63.00 | 63.00 | 1,300 |
| Mar 25, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Mar 22, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 200 |
| Mar 21, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 400 |
| Mar 20, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Mar 19, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Mar 18, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 300 |
| Mar 15, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 14, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 13, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 12, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 11, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 08, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 07, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 900 |
| Mar 06, 2024 | 64.25 | 64.25 | 64.00 | 64.00 | 64.00 | 700 |
| Mar 05, 2024 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 3,900 |
| Mar 04, 2024 | 64.00 | 64.00 | 62.97 | 62.97 | 62.97 | 300 |
| Mar 01, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Feb 29, 2024 | 64.00 | 64.00 | 62.75 | 62.75 | 62.75 | 200 |
| Feb 28, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 200 |
| Feb 27, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Feb 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
| Feb 23, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 100 |
| Feb 22, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Feb 21, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 100 |
| Feb 20, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Feb 16, 2024 | 62.00 | 62.45 | 62.00 | 62.45 | 62.45 | 400 |
| Feb 15, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 100 |
| Feb 14, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| Feb 13, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 400 |
| Feb 12, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Feb 09, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Feb 08, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 300 |
| Feb 07, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 500 |
| Feb 06, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 600 |
| Feb 05, 2024 | 63.56 | 63.56 | 63.50 | 63.50 | 63.50 | 500 |
| Feb 02, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| Feb 01, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 200 |
| Jan 31, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
| Jan 30, 2024 | 63.67 | 64.00 | 63.67 | 64.00 | 64.00 | 400 |
| Jan 29, 2024 | 63.61 | 63.61 | 63.60 | 63.60 | 63.60 | 600 |
| Jan 26, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| Jan 25, 2024 | 63.48 | 63.60 | 63.48 | 63.60 | 63.60 | 1,200 |
| Jan 24, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jan 23, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 700 |
| Jan 22, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 600 |
| Jan 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 18, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 300 |
| Jan 17, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Jan 16, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 900 |
| Jan 12, 2024 | 61.75 | 62.00 | 61.75 | 62.00 | 62.00 | 400 |
| Jan 11, 2024 | 62.00 | 62.00 | 61.79 | 62.00 | 62.00 | 1,200 |
| Jan 10, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Jan 09, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Jan 08, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 200 |
| Jan 05, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 03, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 02, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Dec 29, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 600 |
| Dec 28, 2023 | 62.00 | 62.01 | 61.75 | 61.75 | 61.75 | 2,000 |
| Dec 27, 2023 | 63.00 | 63.50 | 62.00 | 62.00 | 62.00 | 5,600 |
| Dec 26, 2023 | 62.46 | 63.50 | 62.46 | 63.50 | 63.50 | 1,500 |
| Dec 22, 2023 | 62.00 | 62.25 | 61.95 | 62.00 | 62.00 | 4,000 |
| Dec 21, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Dec 20, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 600 |
| Dec 19, 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 300 |
| Dec 18, 2023 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Dec 15, 2023 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 100 |
| Dec 14, 2023 | 61.45 | 61.95 | 61.25 | 61.25 | 61.25 | 1,900 |
| Dec 13, 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 200 |
| Dec 12, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
| Dec 11, 2023 | 61.45 | 61.45 | 60.95 | 60.95 | 60.95 | 800 |
| Dec 08, 2023 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 100 |
| Dec 07, 2023 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 1,800 |
| Dec 06, 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 300 |
| Dec 05, 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Dec 04, 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 200 |
| Dec 04, 2023 | 1.05 Dividend | |||||
| Dec 01, 2023 | 61.00 | 61.75 | 61.00 | 61.75 | 60.70 | 1,000 |
| Nov 30, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 59.96 | 500 |
| Nov 29, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 59.96 | 500 |
| Nov 28, 2023 | 59.00 | 60.00 | 59.00 | 60.00 | 58.98 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.