Want to see THVB full AI Analyst Report?
Thomasville Bancshares (THVB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 103.63 | 105.00 | 102.25 | 103.63 | 103.63 | +0.61% | 0 | 0.00 |
| Oct 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | +0.37% | 288 | 1.08 |
| Oct 28, 2026 | 102.63 | 103.00 | 102.25 | 102.63 | 102.63 | -0.97% | 0 | 0.00 |
| Oct 27, 2026 | 103.63 | 105.00 | 102.25 | 103.63 | 103.63 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 103.63 | 105.00 | 102.25 | 103.63 | 103.63 | -0.00% | 0 | 0.00 |
| Oct 23, 2026 | 103.63 | 105.00 | 102.26 | 103.63 | 103.63 | -1.07% | 0 | 0.00 |
| Oct 22, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | +0.00% | 287 | 0.84 |
| Oct 21, 2026 | 103.00 | 106.77 | 103.00 | 104.75 | 104.75 | +1.95% | 2,633 | 8.80 |
| Oct 20, 2026 | 102.75 | 103.00 | 102.50 | 102.75 | 102.75 | -0.48% | 0 | 0.00 |
| Oct 19, 2026 | 103.25 | 104.00 | 102.50 | 103.25 | 103.25 | -0.72% | 0 | 0.00 |
| Oct 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | +0.50% | 268 | 0.80 |
| Oct 15, 2026 | 103.48 | 104.46 | 102.50 | 103.48 | 103.48 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 103.48 | 104.46 | 102.50 | 103.48 | 103.48 | -0.96% | 0 | 0.00 |
| Oct 13, 2026 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | +1.08% | 100 | 0.29 |
| Oct 12, 2026 | 103.37 | 104.48 | 102.25 | 103.37 | 103.37 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 103.37 | 104.48 | 102.25 | 103.37 | 103.37 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 103.37 | 104.48 | 102.25 | 103.37 | 103.37 | +1.09% | 0 | 0.00 |
| Oct 07, 2026 | 102.31 | 102.31 | 102.25 | 102.25 | 102.25 | -1.34% | 635 | 1.76 |
| Oct 06, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 103.65 | 104.99 | 102.30 | 103.65 | 103.65 | -1.29% | 0 | 0.00 |
| Sep 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 300 | 0.77 |
| Sep 22, 2026 | 102.50 | 105.00 | 102.25 | 105.00 | 105.00 | +1.20% | 1,686 | 4.60 |
| Sep 21, 2026 | 103.75 | 105.00 | 102.50 | 103.75 | 103.75 | +0.10% | 0 | 0.00 |
| Sep 18, 2026 | 103.65 | 105.00 | 102.30 | 103.65 | 103.65 | +0.63% | 0 | 0.00 |
| Sep 17, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.48% | 233 | 0.64 |
| Sep 16, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 0 | 0.00 |
| Sep 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | +0.48% | 2,055 | 5.94 |
| Sep 14, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | +0.49% | 0 | 0.00 |
| Sep 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.48% | 110 | 0.29 |
| Sep 09, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 0 | 0.00 |
| Sep 08, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | +0.48% | 100 | 0.27 |
| Sep 07, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 0 | 0.00 |
| Sep 03, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | +0.48% | 104 | 0.28 |
| Sep 02, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 0 | 0.00 |
| Aug 31, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 596 | 1.65 |
| Aug 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | +0.48% | 100 | 0.28 |
| Aug 27, 2026 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | +0.24% | 0 | 0.00 |
| Aug 26, 2026 | 104.25 | 105.00 | 103.50 | 104.25 | 104.25 | +0.72% | 0 | 0.00 |
| Aug 25, 2026 | 103.98 | 103.98 | 102.25 | 103.50 | 103.50 | -0.48% | 1,701 | 5.03 |
| Aug 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | +0.85% | 190 | 0.57 |
