Thomasville Bancshares, Inc. ( THVB) - Price History
Monthly price history for THVB (Thomasville Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $102.25 | $102.25 |
| September 2026 | $105 | $105 |
| August 2026 | $104 | $104 |
| July 2026 | $105 | $105 |
| June 2026 | $105 | $105 |
| May 2026 | $103.57 | $105 |
| April 2026 | $98.63 | $100 |
| March 2026 | $91.98 | $93.25 |
| February 2026 | $93.70 | $95 |
| January 2026 | $97.40 | $98.75 |
| December 2025 | $99.52 | $100.90 |
| November 2025 | $86.40 | $89.01 |
| October 2025 | $89.30 | $92 |
| September 2025 | $85.80 | $88.40 |
| August 2025 | $88.19 | $90.86 |
| July 2025 | $80.09 | $82.51 |
| June 2025 | $77.65 | $80 |
| May 2025 | $76.44 | $80 |
| April 2025 | $72.14 | $75.50 |
| March 2025 | $71.66 | $75 |
| February 2025 | $71.66 | $75 |
| January 2025 | $73.27 | $76.68 |
| December 2024 | $67.84 | $71 |
| November 2024 | $66.60 | $70.94 |
| October 2024 | $62.80 | $66.89 |
| September 2024 | $62.62 | $66.70 |
| August 2024 | $61.97 | $66 |
| July 2024 | $61.03 | $65 |
| June 2024 | $60.93 | $64.90 |
| May 2024 | $60.98 | $66 |
| April 2024 | $58.58 | $63.40 |
| March 2024 | $58.21 | $63 |
| February 2024 | $57.98 | $62.75 |
| January 2024 | $59.13 | $64 |
| December 2023 | $57.28 | $62 |
| November 2023 | $55.40 | $61 |
| October 2023 | $53.56 | $58.97 |
| September 2023 | $54.48 | $59.99 |
| August 2023 | $55.40 | $61 |
| July 2023 | $56.31 | $62 |
| June 2023 | $56.31 | $62 |
| May 2023 | $55.67 | $62.25 |
| April 2023 | $56.34 | $63 |
| March 2023 | $55.54 | $62.10 |
| February 2023 | $57.24 | $64 |
| January 2023 | $58.13 | $65 |
| December 2022 | $59.03 | $66 |
| November 2022 | $59.97 | $68 |
| October 2022 | $59.08 | $67 |
| September 2022 | $56.09 | $63.60 |
| August 2022 | $56.44 | $64 |
| July 2022 | $56.17 | $63.70 |
| June 2022 | $57.32 | $65 |
| May 2022 | $57.45 | $66 |
| April 2022 | $56.36 | $64.75 |
| March 2022 | $57.02 | $65.50 |
| February 2022 | $56.36 | $64.75 |
| January 2022 | $56.58 | $65 |
| December 2021 | $56.15 | $64.50 |
| November 2021 | $55.03 | $64 |
| October 2021 | $54.60 | $63.50 |
| September 2021 | $56.74 | $66 |
| August 2021 | $58.04 | $67.50 |
| July 2021 | $55.91 | $65.03 |
| June 2021 | $58.46 | $68 |
| May 2021 | $59.48 | $70 |
| April 2021 | $56.08 | $66 |
| March 2021 | $55.23 | $65 |
| February 2021 | $50.13 | $59 |
| January 2021 | $46.73 | $55 |
| December 2020 | $43.33 | $51 |
| November 2020 | $43.05 | $51.70 |
| October 2020 | $38.72 | $46.50 |
| September 2020 | $38.51 | $46.25 |
| August 2020 | $38.72 | $46.50 |
| July 2020 | $38.51 | $46.25 |
| June 2020 | $38.30 | $46 |
| May 2020 | $35.02 | $42.50 |
| April 2020 | $36.26 | $44 |
| March 2020 | $38.32 | $46.50 |
| February 2020 | $40.38 | $49 |
| January 2020 | $39.97 | $48.51 |
| December 2019 | $37.90 | $46 |
| November 2019 | $36.09 | $44.50 |
| October 2019 | $38.23 | $47.14 |
| September 2019 | $35.68 | $44 |
| August 2019 | $34.06 | $42 |
| July 2019 | $35.68 | $44 |
| June 2019 | $34.07 | $42.01 |
| May 2019 | $32.69 | $41 |
| April 2019 | $30.90 | $38.75 |
| March 2019 | $30.70 | $38.50 |
| February 2019 | $31.89 | $40 |
| January 2019 | $31.26 | $39.20 |
| December 2018 | $32.68 | $40.99 |
| November 2018 | $32.17 | $41 |
| October 2018 | $30.60 | $39 |
| September 2018 | $32.17 | $41 |
| August 2018 | $32.37 | $41.25 |
| July 2018 | $32.76 | $41.75 |
| June 2018 | $32.96 | $42 |
| May 2018 | $30.49 | $39.50 |
| April 2018 | $30.88 | $40 |
| March 2018 | $30.88 | $40 |
| February 2018 | $30.49 | $39.50 |
| January 2018 | $31.65 | $41 |
| December 2017 | $30.88 | $40 |
| November 2017 | $30.37 | $39.80 |
| October 2017 | $29.76 | $39 |
| September 2017 | $30.37 | $39.80 |
| August 2017 | $29.76 | $39 |
| July 2017 | $28.24 | $37 |
| June 2017 | $28.43 | $37.25 |
| May 2017 | $28.60 | $38 |
| April 2017 | $27.28 | $36.25 |
| March 2017 | $28.60 | $38 |
| February 2017 | $28.03 | $37.25 |
| January 2017 | $27.28 | $36.25 |
| December 2016 | $26.34 | $35 |
| November 2016 | $24.83 | $33 |
| October 2016 | $24.57 | $33 |
| September 2016 | $24.57 | $33 |
| August 2016 | $24.57 | $33 |
| July 2016 | $22.34 | $30 |
| June 2016 | $21.96 | $29.49 |
| May 2016 | $23.41 | $32 |
| April 2016 | $22.31 | $30.50 |
| March 2016 | $21.40 | $29.25 |
| February 2016 | $21.95 | $30 |
| January 2016 | $21.14 | $28.90 |
| December 2015 | $21.03 | $28.75 |
| November 2015 | $19.97 | $27.60 |
| October 2015 | $20.44 | $28.25 |
| September 2015 | $20.98 | $29 |
| August 2015 | $20.98 | $29 |
| July 2015 | $19.93 | $27.55 |
| June 2015 | $20.98 | $29 |
| May 2015 | $19.94 | $28 |
| April 2015 | $19.59 | $27.50 |
| March 2015 | $19.77 | $27.75 |
| February 2015 | $19.05 | $26.75 |
| January 2015 | $19.76 | $27.74 |
| December 2014 | $21.01 | $29.50 |
| November 2014 | $19.41 | $27.50 |
| October 2014 | $18.35 | $26 |
| September 2014 | $18.18 | $25.75 |
| August 2014 | $17.82 | $25.25 |
| July 2014 | $15.70 | $22.25 |
| June 2014 | $14.33 | $40.60 |
| May 2014 | $13.65 | $39.50 |
| April 2014 | $12.44 | $36 |
| March 2014 | $11.40 | $33 |
| February 2014 | $10.71 | $31 |
| January 2014 | $10.28 | $29.75 |
| December 2013 | $9.76 | $28.25 |
| November 2013 | $9.52 | $28 |
| October 2013 | $9.18 | $27 |
| September 2013 | $8.92 | $26.23 |
| August 2013 | $9.26 | $27.25 |
| July 2013 | $9.11 | $26.80 |
| June 2013 | $8.76 | $25.75 |
| May 2013 | $8.75 | $26.50 |
| April 2013 | $7.92 | $24 |
| March 2013 | $8.53 | $11.50 |
| February 2013 | $7.60 | $23 |
| January 2013 | $7.51 | $22.75 |
| December 2012 | $7.26 | $22 |
| November 2012 | $7.08 | $21.45 |
| October 2012 | $7.05 | $21.75 |
| September 2012 | $7.24 | $22.35 |
| August 2012 | $7.21 | $22.25 |
| July 2012 | $7.29 | $22.50 |
| June 2012 | $7.13 | $22 |
| May 2012 | $6.82 | $21.75 |
| April 2012 | $6.77 | $21.60 |
| March 2012 | $6.98 | $22.25 |
| February 2012 | $6.74 | $21.50 |
| January 2012 | $6.34 | $20.20 |
| December 2011 | $6.59 | $21 |
| November 2011 | $6.74 | $21.50 |
| October 2011 | $6.49 | $20.70 |
| September 2011 | $7.58 | $10.75 |
| August 2011 | $6.74 | $21.50 |
| July 2011 | $6.90 | $22 |
| June 2011 | $6.90 | $22 |
| May 2011 | $6.10 | $20.05 |
| April 2011 | $6.08 | $20 |
| March 2011 | $6.39 | $21 |
| February 2011 | $6.08 | $20 |
| January 2011 | $6.08 | $20 |
| December 2010 | $5.78 | $19 |
| November 2010 | $6.08 | $20 |
| October 2010 | $6.08 | $20 |
| September 2010 | $6.24 | $9.12 |
| August 2010 | $5.55 | $18.25 |
| July 2010 | $5.40 | $17.75 |
| June 2010 | $5.32 | $17.50 |
| May 2010 | $5 | $17 |
| April 2010 | $4.92 | $16.75 |
| March 2010 | $5.29 | $18 |
| February 2010 | $4.19 | $14.25 |
| January 2010 | $4.04 | $13.75 |
| December 2009 | $4.04 | $13.75 |
| November 2009 | $3.94 | $13.40 |
| October 2009 | $3.94 | $13.40 |
| September 2009 | $3.98 | $13.55 |
| August 2009 | $4.19 | $14.25 |
| July 2009 | $4.19 | $14.25 |
| June 2009 | $4.02 | $14.25 |
| May 2009 | $4.02 | $14.25 |
| April 2009 | $3.94 | $13.95 |
| March 2009 | $3.88 | $13.75 |
| February 2009 | $4.23 | $15 |
| January 2009 | $4.52 | $16 |
| December 2008 | $4.30 | $15.25 |
| November 2008 | $4.21 | $14.90 |
| October 2008 | $5.08 | $18 |
| September 2008 | $4.54 | $16.10 |
| August 2008 | $4.94 | $17.50 |
| July 2008 | $4.87 | $17.25 |
| June 2008 | $4.94 | $17.50 |
| May 2008 | $5.70 | $20.80 |
| April 2008 | $5.42 | $19.75 |
| March 2008 | $5.55 | $20.25 |
| February 2008 | $5.55 | $20.25 |
| January 2008 | $5.55 | $20.25 |
| December 2007 | $5.83 | $21.25 |
| November 2007 | $5.55 | $20.25 |
| October 2007 | $6.31 | $23 |
| September 2007 | $6.38 | $23.25 |
| August 2007 | $6.79 | $24.75 |
| July 2007 | $6.86 | $25 |
| June 2007 | $6.86 | $25 |
| May 2007 | $6.75 | $25 |
| April 2007 | $6.75 | $25 |
| March 2007 | $6.60 | $24.45 |
| February 2007 | $6.54 | $24.25 |
| January 2007 | $6.54 | $24.25 |
| December 2006 | $6.19 | $22.95 |
| November 2006 | $6.41 | $23.75 |
| October 2006 | $6.14 | $22.75 |
| September 2006 | $6.84 | $11.25 |
| August 2006 | $6.07 | $22.50 |
| July 2006 | $6.34 | $23.50 |
| June 2006 | $6.07 | $22.50 |
| May 2006 | $6.12 | $23 |
| April 2006 | $6.12 | $23 |
| March 2006 | $5.99 | $22.50 |
| February 2006 | $6 | $10 |
| January 2006 | $5.32 | $20 |
| December 2005 | $5.55 | $20.87 |
| November 2005 | $5.85 | $9.75 |
| October 2005 | $5.19 | $19.50 |
| September 2005 | $5.85 | $9.75 |
| August 2005 | $5.19 | $19.50 |
| July 2005 | $4.79 | $18 |
| June 2005 | $4.72 | $17.75 |
| May 2005 | $4.46 | $17 |
| April 2005 | $4.59 | $17.50 |
| March 2005 | $4.95 | $8.38 |
| February 2005 | $4.40 | $16.75 |
| January 2005 | $4.07 | $15.50 |
| December 2004 | $3.48 | $13.25 |
| November 2004 | $3.35 | $12.75 |
| October 2004 | $3.31 | $12.62 |
| September 2004 | $3.28 | $12.50 |
| August 2004 | $3.15 | $12 |
| July 2004 | $2.92 | $22.25 |
| June 2004 | $2.89 | $22 |
| May 2004 | $2.92 | $22.75 |
| April 2004 | $2.92 | $22.75 |
| March 2004 | $2.89 | $22.50 |
| February 2004 | $2.83 | $22 |
| January 2004 | $3.17 | $5.48 |
| December 2003 | $2.81 | $21.90 |
| November 2003 | $2.76 | $21.50 |
| October 2003 | $2.83 | $22 |
| September 2003 | $2.83 | $22 |
| August 2003 | $2.70 | $21 |
| July 2003 | $2.70 | $21 |
| June 2003 | $2.83 | $22 |
| May 2003 | $2.77 | $22 |
| April 2003 | $2.52 | $20 |
| March 2003 | $2.39 | $19 |
| February 2003 | $2.77 | $22 |
| January 2003 | $2.45 | $19.50 |
| December 2002 | $2.33 | $18.50 |
| November 2002 | $2.39 | $19 |
| October 2002 | $2.39 | $19 |
| September 2002 | $2.67 | $21.25 |
| August 2002 | $2.39 | $19 |
| July 2002 | $2.39 | $19 |
| June 2002 | $2.64 | $21 |
| May 2002 | $2.15 | $17.50 |
| April 2002 | $1.97 | $16 |
| March 2002 | $1.97 | $16 |
| February 2002 | $1.84 | $15 |
| January 2002 | $1.84 | $15 |
| November 2001 | $1.75 | $14.25 |
| October 2001 | $1.60 | $13 |
| September 2001 | $1.60 | $13 |
| August 2001 | $1.84 | $15 |
| July 2001 | $1.84 | $15 |
THVB
Price: $102.25
52 week price:
Dividend Yield: 2.81%
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 40.94%
Dividend Per Share: 3.00 USD
Earnings Per Share: 5.92 USD
P/E Ratio: 16.05
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 700
Market Capitalization: 664.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 14.89%
DGR5: 17.27%
DGR10: 14.70%