Other OTC - Delayed Quote USD

Thomasville Bancshares, Inc. (THVB)

63.25 0.00 (0.00%)
At close: April 24 at 2:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 63.25 63.25 63.25 63.25 63.25 -
Apr 25, 2024 63.25 63.25 63.25 63.25 63.25 -
Apr 24, 2024 63.25 63.25 63.25 63.25 63.25 100
Apr 23, 2024 64.00 64.00 64.00 64.00 64.00 -
Apr 22, 2024 64.00 64.00 64.00 64.00 64.00 5,800
Apr 19, 2024 64.00 64.00 64.00 64.00 64.00 100
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 9, 2024 63.05 63.05 63.00 63.05 63.05 3,500
Apr 8, 2024 63.00 63.00 63.00 63.00 63.00 -
Apr 5, 2024 62.10 63.05 62.10 63.00 63.00 600
Apr 4, 2024 63.00 63.00 62.75 62.75 62.75 500
Apr 3, 2024 62.80 62.80 62.80 62.80 62.80 -
Apr 2, 2024 62.80 62.80 62.80 62.80 62.80 300
Apr 1, 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 8, 2024 64.50 64.50 64.50 64.50 64.50 -
Mar 7, 2024 64.50 64.50 64.50 64.50 64.50 900
Mar 6, 2024 64.25 64.25 64.00 64.00 64.00 700
Mar 5, 2024 63.80 64.00 63.80 64.00 64.00 3,900
Mar 4, 2024 64.00 64.00 62.97 62.97 62.97 300
Mar 1, 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 9, 2024 61.51 61.51 61.51 61.51 61.51 -
Feb 8, 2024 61.51 61.51 61.51 61.51 61.51 300
Feb 7, 2024 62.00 62.00 62.00 62.00 62.00 500
Feb 6, 2024 63.00 63.00 63.00 63.00 63.00 600
Feb 5, 2024 63.56 63.56 63.50 63.50 63.50 500
Feb 2, 2024 63.63 63.63 63.63 63.63 63.63 -
Feb 1, 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 9, 2024 61.75 61.75 61.75 61.75 61.75 -
Jan 8, 2024 61.75 61.75 61.75 61.75 61.75 200
Jan 5, 2024 62.00 62.00 62.00 62.00 62.00 -
Jan 4, 2024 62.00 62.00 62.00 62.00 62.00 -
Jan 3, 2024 62.00 62.00 62.00 62.00 62.00 -
Jan 2, 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 8, 2023 61.25 61.25 61.25 61.25 61.25 100
Dec 7, 2023 60.50 60.50 60.00 60.00 60.00 1,800
Dec 6, 2023 61.45 61.45 61.45 61.45 61.45 300
Dec 5, 2023 61.45 61.45 61.45 61.45 61.45 -
Dec 4, 2023 1.05 Dividend
Dec 4, 2023 61.45 61.45 61.45 61.45 61.45 200
Dec 1, 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
Nov 27, 2023 59.00 59.00 58.50 59.00 58.00 1,200
Nov 24, 2023 58.50 58.50 58.50 58.50 57.51 -
Nov 22, 2023 58.50 58.50 58.50 58.50 57.51 -
Nov 21, 2023 58.50 58.50 58.50 58.50 57.51 100
Nov 20, 2023 59.00 59.00 59.00 59.00 58.00 -
Nov 17, 2023 59.00 59.00 59.00 59.00 58.00 100
Nov 16, 2023 58.50 58.50 58.50 58.50 57.51 -
Nov 15, 2023 57.83 58.50 57.83 58.50 57.51 300
Nov 14, 2023 57.84 57.84 57.84 57.84 56.86 300
Nov 13, 2023 57.84 57.84 57.84 57.84 56.86 -
Nov 10, 2023 57.84 57.84 57.84 57.84 56.86 100
Nov 9, 2023 57.00 57.00 57.00 57.00 56.03 -
Nov 8, 2023 57.01 57.01 57.00 57.00 56.03 2,700
Nov 7, 2023 57.00 57.85 57.00 57.85 56.87 500
Nov 6, 2023 57.23 57.23 57.21 57.21 56.24 2,100
Nov 3, 2023 57.20 57.20 57.20 57.20 56.23 -
Nov 2, 2023 57.20 57.20 57.20 57.20 56.23 100
Nov 1, 2023 58.97 58.97 58.97 58.97 57.97 -
Oct 31, 2023 58.97 58.97 58.97 58.97 57.97 300
Oct 30, 2023 57.12 57.12 57.12 57.12 56.15 100
Oct 27, 2023 57.01 57.01 57.01 57.01 56.04 -
Oct 26, 2023 57.01 57.01 57.01 57.01 56.04 -
Oct 25, 2023 59.50 59.50 57.01 57.01 56.04 1,700
Oct 24, 2023 58.00 58.00 58.00 58.00 57.01 -
Oct 23, 2023 58.00 58.00 58.00 58.00 57.01 -
Oct 20, 2023 58.00 58.00 58.00 58.00 57.01 200
Oct 19, 2023 57.00 57.00 57.00 57.00 56.03 -
Oct 18, 2023 57.00 57.00 57.00 57.00 56.03 -
Oct 17, 2023 57.00 57.00 57.00 57.00 56.03 -
Oct 16, 2023 57.00 57.00 57.00 57.00 56.03 -
Oct 13, 2023 57.00 57.00 57.00 57.00 56.03 -
Oct 12, 2023 57.00 57.00 57.00 57.00 56.03 -
Oct 11, 2023 57.25 59.24 57.00 57.00 56.03 900
Oct 10, 2023 59.25 59.25 59.25 59.25 58.24 100
Oct 9, 2023 57.01 57.01 57.01 57.01 56.04 500
Oct 6, 2023 56.90 56.90 56.90 56.90 55.93 200
Oct 5, 2023 58.95 58.95 58.95 58.95 57.95 400
Oct 4, 2023 59.99 59.99 59.99 59.99 58.97 -
Oct 3, 2023 59.99 59.99 59.99 59.99 58.97 -
Oct 2, 2023 59.99 59.99 59.99 59.99 58.97 -
Sep 29, 2023 59.99 59.99 59.99 59.99 58.97 100
Sep 28, 2023 59.34 59.34 59.34 59.34 58.33 -
Sep 27, 2023 59.25 59.39 59.05 59.34 58.33 600
Sep 26, 2023 59.70 59.70 59.50 59.50 58.49 400
Sep 25, 2023 59.90 59.90 59.60 59.60 58.59 400
Sep 22, 2023 60.90 60.90 60.90 60.90 59.86 -
Sep 21, 2023 59.90 60.90 59.90 60.90 59.86 400
Sep 20, 2023 59.90 59.90 59.90 59.90 58.88 -
Sep 19, 2023 59.90 59.90 59.90 59.90 58.88 -
Sep 18, 2023 60.35 60.35 59.90 59.90 58.88 2,400
Sep 15, 2023 61.00 61.00 61.00 61.00 59.96 -
Sep 14, 2023 61.00 61.00 61.00 61.00 59.96 -
Sep 13, 2023 61.00 61.00 61.00 61.00 59.96 -
Sep 12, 2023 61.00 61.00 61.00 61.00 59.96 200
Sep 11, 2023 60.86 60.86 60.86 60.86 59.83 -
Sep 8, 2023 60.86 60.86 60.86 60.86 59.83 100
Sep 7, 2023 60.50 60.50 60.50 60.50 59.47 -
Sep 6, 2023 60.50 60.50 60.50 60.50 59.47 -
Sep 5, 2023 61.00 61.60 60.50 60.50 59.47 6,000
Sep 1, 2023 61.00 61.00 61.00 61.00 59.96 -
Aug 31, 2023 61.00 61.00 61.00 61.00 59.96 -
Aug 30, 2023 61.00 61.00 61.00 61.00 59.96 -
Aug 29, 2023 61.00 61.00 61.00 61.00 59.96 -
Aug 28, 2023 61.00 61.00 61.00 61.00 59.96 -
Aug 25, 2023 61.00 61.00 61.00 61.00 59.96 -
Aug 24, 2023 61.49 61.49 61.00 61.00 59.96 300
Aug 23, 2023 60.60 61.49 60.60 61.49 60.44 400
Aug 22, 2023 61.50 61.50 61.50 61.50 60.45 1,800
Aug 21, 2023 62.00 62.00 62.00 62.00 60.95 400
Aug 18, 2023 62.00 62.00 62.00 62.00 60.95 -
Aug 17, 2023 62.00 62.01 62.00 62.00 60.95 1,300
Aug 16, 2023 61.50 61.75 61.50 61.50 60.45 1,600
Aug 15, 2023 61.60 61.60 61.60 61.60 60.55 100
Aug 14, 2023 61.70 61.70 61.70 61.70 60.65 -
Aug 11, 2023 61.70 61.70 61.70 61.70 60.65 200
Aug 10, 2023 62.00 62.00 62.00 62.00 60.95 200
Aug 9, 2023 62.00 62.00 62.00 62.00 60.95 100
Aug 8, 2023 62.00 62.00 61.60 61.60 60.55 1,100
Aug 7, 2023 61.75 61.75 61.75 61.75 60.70 100
Aug 4, 2023 61.75 61.75 61.75 61.75 60.70 300
Aug 3, 2023 61.75 61.75 61.75 61.75 60.70 300
Aug 2, 2023 62.00 62.00 62.00 62.00 60.95 1,200
Aug 1, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 31, 2023 62.00 62.00 62.00 62.00 60.95 100
Jul 28, 2023 62.00 62.00 62.00 62.00 60.95 100
Jul 27, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 26, 2023 62.00 62.00 62.00 62.00 60.95 900
Jul 25, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 24, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 21, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 20, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 19, 2023 62.00 62.00 62.00 62.00 60.95 100
Jul 18, 2023 61.50 62.00 61.50 62.00 60.95 2,300
Jul 17, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 14, 2023 62.00 62.00 62.00 62.00 60.95 100
Jul 13, 2023 62.00 62.00 62.00 62.00 60.95 500
Jul 12, 2023 61.00 61.00 61.00 61.00 59.96 100
Jul 11, 2023 61.10 61.10 61.00 61.00 59.96 1,000
Jul 10, 2023 61.10 61.10 61.10 61.10 60.06 -
Jul 7, 2023 61.10 61.10 61.10 61.10 60.06 -
Jul 6, 2023 62.00 62.00 61.10 61.10 60.06 2,000
Jul 5, 2023 62.00 62.00 62.00 62.00 60.95 -
Jul 3, 2023 62.00 62.00 62.00 62.00 60.95 -
Jun 30, 2023 62.00 62.00 62.00 62.00 60.95 -
Jun 29, 2023 62.00 62.00 62.00 62.00 60.95 -
Jun 28, 2023 62.00 62.00 62.00 62.00 60.95 -
Jun 27, 2023 62.00 62.00 62.00 62.00 60.95 100
Jun 26, 2023 62.00 62.00 62.00 62.00 60.95 -
Jun 23, 2023 62.00 62.00 62.00 62.00 60.95 -
Jun 22, 2023 62.00 62.00 62.00 62.00 60.95 -
Jun 21, 2023 62.00 62.00 62.00 62.00 60.95 500
Jun 20, 2023 62.00 62.00 62.00 62.00 60.95 600
Jun 16, 2023 61.50 61.50 61.50 61.50 60.45 -
Jun 15, 2023 61.50 61.50 61.50 61.50 60.45 -
Jun 14, 2023 0.95 Dividend
Jun 14, 2023 61.50 61.50 61.06 61.50 60.45 4,000
Jun 13, 2023 63.00 63.00 62.01 62.01 60.02 300
Jun 12, 2023 63.00 63.50 63.00 63.50 61.46 1,100
Jun 9, 2023 63.00 63.00 63.00 63.00 60.98 800
Jun 8, 2023 63.00 63.00 63.00 63.00 60.98 -
Jun 7, 2023 63.00 63.00 63.00 63.00 60.98 -
Jun 6, 2023 63.00 63.00 63.00 63.00 60.98 100
Jun 5, 2023 62.25 62.44 62.25 62.44 60.44 300
Jun 2, 2023 62.25 62.25 62.25 62.25 60.25 -
Jun 1, 2023 62.25 62.25 62.25 62.25 60.25 -
May 31, 2023 62.25 62.25 62.25 62.25 60.25 100
May 30, 2023 63.00 63.00 63.00 63.00 60.98 -
May 26, 2023 63.00 63.00 63.00 63.00 60.98 -
May 25, 2023 63.00 63.00 63.00 63.00 60.98 300
May 24, 2023 62.50 62.50 62.50 62.50 60.50 -
May 23, 2023 62.50 62.50 62.50 62.50 60.50 100
May 22, 2023 63.00 63.00 63.00 63.00 60.98 -
May 19, 2023 63.00 63.00 63.00 63.00 60.98 100
May 18, 2023 62.00 64.00 62.00 64.00 61.95 1,100
May 17, 2023 61.00 61.00 61.00 61.00 59.04 -
May 16, 2023 61.00 61.00 61.00 61.00 59.04 1,400
May 15, 2023 60.25 60.25 60.25 60.25 58.32 -
May 12, 2023 61.00 61.00 60.25 60.25 58.32 1,300
May 11, 2023 60.25 60.25 60.00 60.00 58.08 1,400
May 10, 2023 61.00 61.00 61.00 61.00 59.04 100
May 9, 2023 61.00 61.00 61.00 61.00 59.04 -
May 8, 2023 61.00 61.00 61.00 61.00 59.04 -
May 5, 2023 61.00 61.00 61.00 61.00 59.04 -
May 4, 2023 61.00 61.00 61.00 61.00 59.04 -
May 3, 2023 61.00 61.01 61.00 61.00 59.04 500
May 2, 2023 62.00 62.00 62.00 62.00 60.01 -
May 1, 2023 62.02 62.20 62.00 62.00 60.01 2,700
Apr 28, 2023 63.00 63.00 63.00 63.00 60.98 200
Apr 27, 2023 64.00 64.00 64.00 64.00 61.95 -

Related Tickers

TCBC TC Bancshares, Inc.
13.66
-0.29%
 
UNBK United National Bank
42.75
0.00%
 
CRSB Cornerstone Community Bancorp
29.25
0.00%
 
INFT Infinity Bancorp
9.50
0.00%
 
CNOBP ConnectOne Bancorp, Inc.
19.76
-0.45%
 
CLST Catalyst Bancorp, Inc.
11.74
-0.12%
 
PMHG Prime Meridian Holding Company
22.00
0.00%
 
CCBG Capital City Bank Group, Inc.
27.02
-0.81%
 
PBNC PB Financial Corporation
40.00
-2.44%
 
CULL Cullman Bancorp, Inc.
10.28
-0.29%