2m 2m 2m 2m 2m 2m 2m
Thomasville Banc (THVB)
OTC
$105.00+$4.00 (+3.96%)
Price as of May 29, 2026- N/AMarket Cap
- 35.54%1-Year Change
- Banks - RegionalIndustry
Thomasville Banc (THVB)
$105.00+$4.00 (+3.96%)
- 1 Month+5.00%Low Price$100.00High Price$105.00
- 3 Months+11.64%Low Price$92.10High Price$105.00
- 1 Year+31.09%Low Price$74.50High Price$105.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/29/2026 | 105.00 | 105.00 | 105.00 | 105.00 | +3.96% | 245 |
05/28/2026 | 101.00 | 101.00 | 101.00 | 101.00 | -1.90% | 157 |
05/19/2026 | 102.96 | 102.96 | 102.96 | 102.96 | +2.96% | 293 |
05/15/2026 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 221 |
05/11/2026 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 374 |
04/30/2026 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 1,044 |
04/29/2026 | 99.00 | 100.00 | 99.00 | 100.00 | +0.05% | 1,100 |
04/27/2026 | 96.90 | 99.95 | 96.90 | 99.95 | +6.33% | 1,046 |
04/22/2026 | 97.00 | 97.00 | 94.00 | 94.00 | -1.05% | 851 |
04/21/2026 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 445 |
04/20/2026 | 97.00 | 98.00 | 97.00 | 97.00 | -2.53% | 616 |
04/17/2026 | 99.52 | 99.52 | 99.52 | 99.52 | +4.76% | 256 |
04/16/2026 | 95.00 | 95.00 | 95.00 | 95.00 | +3.15% | 200 |
04/13/2026 | 92.10 | 92.70 | 92.10 | 92.10 | -0.97% | 300 |
04/10/2026 | 94.00 | 94.00 | 92.15 | 93.00 | +0.92% | 1,172 |
04/09/2026 | 92.15 | 92.15 | 92.15 | 92.15 | -1.97% | 1,100 |
04/07/2026 | 94.00 | 94.00 | 94.00 | 94.00 | 0.00% | 200 |
04/06/2026 | 94.00 | 94.00 | 94.00 | 94.00 | +1.20% | 721 |
04/01/2026 | 92.88 | 92.88 | 92.88 | 92.88 | -0.39% | 200 |
03/31/2026 | 92.41 | 93.25 | 92.41 | 93.25 | +0.27% | 388 |
03/26/2026 | 94.36 | 94.36 | 92.50 | 93.00 | -2.87% | 1,760 |
03/25/2026 | 95.50 | 95.75 | 94.01 | 95.75 | +0.78% | 910 |
03/24/2026 | 95.01 | 95.01 | 95.01 | 95.01 | -4.99% | 100 |
03/23/2026 | 96.71 | 100.00 | 96.71 | 100.00 | +8.11% | 1,140 |
03/17/2026 | 92.50 | 92.50 | 92.50 | 92.50 | -4.35% | 100 |
03/16/2026 | 96.71 | 96.71 | 96.71 | 96.71 | +4.44% | 124 |
03/13/2026 | 92.60 | 92.60 | 92.60 | 92.60 | -0.54% | 245 |
03/12/2026 | 93.10 | 93.10 | 93.10 | 93.10 | -0.69% | 185 |
03/11/2026 | 94.00 | 94.00 | 93.75 | 93.75 | -0.27% | 520 |
03/10/2026 | 93.75 | 94.00 | 93.75 | 94.00 | 0.00% | 305 |
03/09/2026 | 94.00 | 94.00 | 94.00 | 94.00 | -1.31% | 200 |
03/06/2026 | 95.25 | 95.25 | 95.25 | 95.25 | +1.28% | 150 |
03/05/2026 | 94.05 | 94.05 | 94.05 | 94.05 | -0.05% | 291 |
03/03/2026 | 94.50 | 94.50 | 94.10 | 94.10 | -0.95% | 678 |
02/27/2026 | 95.25 | 95.25 | 95.00 | 95.00 | 0.00% | 652 |
02/25/2026 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 625 |
02/24/2026 | 96.00 | 96.00 | 96.00 | 96.00 | -0.21% | 524 |
02/20/2026 | 95.20 | 96.20 | 95.20 | 96.20 | +1.26% | 753 |
02/19/2026 | 94.43 | 95.00 | 94.43 | 95.00 | +0.73% | 255 |
02/18/2026 | 98.75 | 98.75 | 94.31 | 94.31 | -4.50% | 671 |
02/09/2026 | 97.00 | 98.75 | 97.00 | 98.75 | 0.00% | 767 |
02/06/2026 | 98.70 | 98.75 | 98.70 | 98.75 | +5.05% | 878 |
02/03/2026 | 95.00 | 95.00 | 94.00 | 94.00 | -4.81% | 543 |
01/30/2026 | 98.75 | 98.75 | 98.75 | 98.75 | +3.95% | 100 |
01/27/2026 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | 363 |
01/20/2026 | 98.00 | 98.00 | 98.00 | 98.00 | +2.08% | 332 |
01/16/2026 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 200 |
01/15/2026 | 96.00 | 96.00 | 96.00 | 96.00 | +3.50% | 470 |
01/12/2026 | 92.50 | 92.75 | 92.50 | 92.75 | -1.33% | 1,100 |
01/09/2026 | 95.00 | 95.25 | 94.00 | 94.00 | -1.57% | 1,300 |
01/08/2026 | 98.99 | 98.99 | 95.50 | 95.50 | -0.52% | 745 |
01/07/2026 | 96.00 | 96.00 | 95.11 | 96.00 | 0.00% | 387 |
01/05/2026 | 96.00 | 96.00 | 96.00 | 96.00 | -4.86% | 202 |
12/31/2025 | 100.00 | 100.90 | 100.00 | 100.90 | +3.97% | 200 |
12/30/2025 | 97.05 | 97.05 | 97.05 | 97.05 | +2.16% | 203 |
12/23/2025 | 95.00 | 95.00 | 95.00 | 95.00 | +0.26% | 212 |
12/15/2025 | 94.75 | 94.75 | 94.75 | 94.75 | +1.56% | 505 |
12/12/2025 | 93.30 | 93.30 | 93.30 | 93.30 | +0.86% | 164 |
12/11/2025 | 99.00 | 99.00 | 92.50 | 92.50 | +1.65% | 757 |
12/05/2025 | 90.00 | 91.00 | 90.00 | 91.00 | +3.93% | 650 |
12/02/2025 |
$1.45 Dividend | |||||
11/25/2025 | 87.56 | 87.56 | 87.56 | 87.56 | +1.15% | 300 |
11/11/2025 | 88.04 | 88.04 | 86.57 | 86.57 | -1.25% | 394 |
11/10/2025 | 87.66 | 87.66 | 87.66 | 87.66 | -1.55% | 254 |
11/07/2025 | 89.04 | 89.04 | 89.04 | 89.04 | +4.03% | 102 |
11/04/2025 | 84.94 | 85.58 | 84.94 | 85.58 | -5.43% | 464 |
11/03/2025 | 90.47 | 90.50 | 90.47 | 90.50 | 0.00% | 314 |
10/31/2025 | 90.50 | 90.50 | 90.50 | 90.50 | +1.10% | 814 |
10/28/2025 | 89.52 | 89.52 | 89.52 | 89.52 | -1.09% | 491 |
10/27/2025 | 90.50 | 90.50 | 90.50 | 90.50 | +2.00% | 520 |
10/22/2025 | 89.03 | 89.03 | 88.73 | 88.73 | 0.00% | 290 |
10/17/2025 | 88.53 | 88.73 | 88.53 | 88.73 | +1.68% | 1,350 |
10/13/2025 | 86.96 | 87.26 | 86.96 | 87.26 | -0.33% | 2,729 |
10/10/2025 | 87.55 | 87.55 | 87.55 | 87.55 | -1.11% | 130 |
10/08/2025 | 87.55 | 88.53 | 87.55 | 88.53 | +1.12% | 678 |
10/07/2025 | 86.96 | 87.55 | 86.96 | 87.55 | +0.68% | 681 |
10/06/2025 | 86.96 | 86.96 | 86.96 | 86.96 | 0.00% | 419 |
10/03/2025 | 86.96 | 86.96 | 86.96 | 86.96 | 0.00% | 100 |
09/30/2025 | 88.53 | 88.53 | 86.96 | 86.96 | 0.00% | 1,446 |
09/29/2025 | 86.96 | 86.96 | 86.96 | 86.96 | 0.00% | 177 |
09/26/2025 | 86.96 | 86.96 | 86.96 | 86.96 | -1.78% | 230 |
09/19/2025 | 86.96 | 88.53 | 86.96 | 88.53 | 0.00% | 3,470 |
09/10/2025 | 88.53 | 88.53 | 88.53 | 88.53 | -0.66% | 157 |
09/08/2025 | 89.12 | 89.12 | 89.12 | 89.12 | -0.01% | 600 |
09/05/2025 | 89.13 | 89.13 | 89.13 | 89.13 | -0.04% | 221 |
09/03/2025 | 89.17 | 89.17 | 89.17 | 89.17 | -0.74% | 190 |
09/02/2025 | 89.13 | 89.84 | 87.55 | 89.84 | +0.51% | 4,168 |
08/29/2025 | 87.56 | 89.38 | 87.55 | 89.38 | +2.08% | 805 |
08/28/2025 | 81.65 | 88.33 | 81.65 | 87.56 | +6.60% | 1,751 |
08/26/2025 | 82.14 | 82.14 | 82.14 | 82.14 | 0.00% | 743 |
08/07/2025 | 82.14 | 82.14 | 82.14 | 82.14 | +3.65% | 131 |
08/06/2025 | 79.25 | 79.25 | 79.25 | 79.25 | -0.85% | 385 |
08/05/2025 | 79.93 | 79.93 | 79.93 | 79.93 | -0.91% | 986 |
08/04/2025 | 81.16 | 81.16 | 80.66 | 80.66 | -0.62% | 921 |
07/28/2025 | 82.39 | 82.39 | 81.17 | 81.17 | -1.19% | 1,361 |
07/25/2025 | 83.62 | 83.62 | 82.14 | 82.14 | -2.34% | 347 |
07/23/2025 | 84.11 | 84.11 | 84.11 | 84.11 | -0.25% | 140 |
07/22/2025 | 84.08 | 84.31 | 84.08 | 84.31 | +0.84% | 370 |
07/21/2025 | 83.62 | 83.62 | 83.62 | 83.62 | +1.80% | 110 |
07/18/2025 | 82.14 | 82.14 | 82.14 | 82.14 | +1.21% | 766 |