Thomasville Bancshares, Inc. ( THVB) - Price History
Monthly price history for THVB (Thomasville Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $105 | $105 |
| June 2026 | $105 | $105 |
| May 2026 | $105 | $105 |
| April 2026 | $100 | $100 |
| March 2026 | $93.25 | $93.25 |
| February 2026 | $95 | $95 |
| January 2026 | $98.75 | $98.75 |
| December 2025 | $100.90 | $100.90 |
| November 2025 | $87.59 | $89.01 |
| October 2025 | $90.53 | $92 |
| September 2025 | $86.99 | $88.40 |
| August 2025 | $89.41 | $90.86 |
| July 2025 | $81.20 | $82.51 |
| June 2025 | $78.72 | $80 |
| May 2025 | $77.50 | $80 |
| April 2025 | $73.14 | $75.50 |
| March 2025 | $72.65 | $75 |
| February 2025 | $72.65 | $75 |
| January 2025 | $74.28 | $76.68 |
| December 2024 | $68.78 | $71 |
| November 2024 | $67.53 | $70.94 |
| October 2024 | $63.67 | $66.89 |
| September 2024 | $63.49 | $66.70 |
| August 2024 | $62.82 | $66 |
| July 2024 | $61.87 | $65 |
| June 2024 | $61.78 | $64.90 |
| May 2024 | $61.82 | $66 |
| April 2024 | $59.39 | $63.40 |
| March 2024 | $59.02 | $63 |
| February 2024 | $58.78 | $62.75 |
| January 2024 | $59.95 | $64 |
| December 2023 | $58.08 | $62 |
| November 2023 | $56.17 | $61 |
| October 2023 | $54.30 | $58.97 |
| September 2023 | $55.24 | $59.99 |
| August 2023 | $56.17 | $61 |
| July 2023 | $57.09 | $62 |
| June 2023 | $57.09 | $62 |
| May 2023 | $56.44 | $62.25 |
| April 2023 | $57.12 | $63 |
| March 2023 | $56.31 | $62.10 |
| February 2023 | $58.03 | $64 |
| January 2023 | $58.94 | $65 |
| December 2022 | $59.84 | $66 |
| November 2022 | $60.80 | $68 |
| October 2022 | $59.90 | $67 |
| September 2022 | $56.86 | $63.60 |
| August 2022 | $57.22 | $64 |
| July 2022 | $56.95 | $63.70 |
| June 2022 | $58.11 | $65 |
| May 2022 | $58.25 | $66 |
| April 2022 | $57.14 | $64.75 |
| March 2022 | $57.81 | $65.50 |
| February 2022 | $57.14 | $64.75 |
| January 2022 | $57.36 | $65 |
| December 2021 | $56.92 | $64.50 |
| November 2021 | $55.79 | $64 |
| October 2021 | $55.35 | $63.50 |
| September 2021 | $57.53 | $66 |
| August 2021 | $58.84 | $67.50 |
| July 2021 | $56.68 | $65.03 |
| June 2021 | $59.27 | $68 |
| May 2021 | $60.30 | $70 |
| April 2021 | $56.85 | $66 |
| March 2021 | $55.99 | $65 |
| February 2021 | $50.82 | $59 |
| January 2021 | $47.38 | $55 |
| December 2020 | $43.93 | $51 |
| November 2020 | $43.64 | $51.70 |
| October 2020 | $39.26 | $46.50 |
| September 2020 | $39.04 | $46.25 |
| August 2020 | $39.26 | $46.50 |
| July 2020 | $39.04 | $46.25 |
| June 2020 | $38.83 | $46 |
| May 2020 | $35.50 | $42.50 |
| April 2020 | $36.76 | $44 |
| March 2020 | $38.85 | $46.50 |
| February 2020 | $40.94 | $49 |
| January 2020 | $40.53 | $48.51 |
| December 2019 | $38.43 | $46 |
| November 2019 | $36.59 | $44.50 |
| October 2019 | $38.76 | $47.14 |
| September 2019 | $36.18 | $44 |
| August 2019 | $34.54 | $42 |
| July 2019 | $36.18 | $44 |
| June 2019 | $34.54 | $42.01 |
| May 2019 | $33.14 | $41 |
| April 2019 | $31.32 | $38.75 |
| March 2019 | $31.12 | $38.50 |
| February 2019 | $32.34 | $40 |
| January 2019 | $31.69 | $39.20 |
| December 2018 | $33.14 | $40.99 |
| November 2018 | $32.62 | $41 |
| October 2018 | $31.03 | $39 |
| September 2018 | $32.62 | $41 |
| August 2018 | $32.82 | $41.25 |
| July 2018 | $33.22 | $41.75 |
| June 2018 | $33.41 | $42 |
| May 2018 | $30.91 | $39.50 |
| April 2018 | $31.30 | $40 |
| March 2018 | $31.30 | $40 |
| February 2018 | $30.91 | $39.50 |
| January 2018 | $32.08 | $41 |
| December 2017 | $31.30 | $40 |
| November 2017 | $30.79 | $39.80 |
| October 2017 | $30.18 | $39 |
| September 2017 | $30.79 | $39.80 |
| August 2017 | $30.18 | $39 |
| July 2017 | $28.63 | $37 |
| June 2017 | $28.82 | $37.25 |
| May 2017 | $28.99 | $38 |
| April 2017 | $27.66 | $36.25 |
| March 2017 | $28.99 | $38 |
| February 2017 | $28.42 | $37.25 |
| January 2017 | $27.66 | $36.25 |
| December 2016 | $26.70 | $35 |
| November 2016 | $25.18 | $33 |
| October 2016 | $24.91 | $33 |
| September 2016 | $24.91 | $33 |
| August 2016 | $24.91 | $33 |
| July 2016 | $22.65 | $30 |
| June 2016 | $22.26 | $29.49 |
| May 2016 | $23.73 | $32 |
| April 2016 | $22.62 | $30.50 |
| March 2016 | $21.69 | $29.25 |
| February 2016 | $22.25 | $30 |
| January 2016 | $21.43 | $28.90 |
| December 2015 | $21.32 | $28.75 |
| November 2015 | $20.25 | $27.60 |
| October 2015 | $20.72 | $28.25 |
| September 2015 | $21.27 | $29 |
| August 2015 | $21.27 | $29 |
| July 2015 | $20.21 | $27.55 |
| June 2015 | $21.27 | $29 |
| May 2015 | $20.22 | $28 |
| April 2015 | $19.86 | $27.50 |
| March 2015 | $20.04 | $27.75 |
| February 2015 | $19.32 | $26.75 |
| January 2015 | $20.03 | $27.74 |
| December 2014 | $21.30 | $29.50 |
| November 2014 | $19.68 | $27.50 |
| October 2014 | $18.60 | $26 |
| September 2014 | $18.43 | $25.75 |
| August 2014 | $18.07 | $25.25 |
| July 2014 | $15.92 | $22.25 |
| June 2014 | $14.53 | $40.60 |
| May 2014 | $13.84 | $39.50 |
| April 2014 | $12.61 | $36 |
| March 2014 | $11.56 | $33 |
| February 2014 | $10.86 | $31 |
| January 2014 | $10.42 | $29.75 |
| December 2013 | $9.90 | $28.25 |
| November 2013 | $9.65 | $28 |
| October 2013 | $9.31 | $27 |
| September 2013 | $9.04 | $26.23 |
| August 2013 | $9.39 | $27.25 |
| July 2013 | $9.24 | $26.80 |
| June 2013 | $8.88 | $25.75 |
| May 2013 | $8.87 | $26.50 |
| April 2013 | $8.04 | $24 |
| March 2013 | $8.53 | $11.50 |
| February 2013 | $7.70 | $23 |
| January 2013 | $7.62 | $22.75 |
| December 2012 | $7.36 | $22 |
| November 2012 | $7.18 | $21.45 |
| October 2012 | $7.15 | $21.75 |
| September 2012 | $7.34 | $22.35 |
| August 2012 | $7.31 | $22.25 |
| July 2012 | $7.39 | $22.50 |
| June 2012 | $7.23 | $22 |
| May 2012 | $6.92 | $21.75 |
| April 2012 | $6.87 | $21.60 |
| March 2012 | $7.08 | $22.25 |
| February 2012 | $6.84 | $21.50 |
| January 2012 | $6.42 | $20.20 |
| December 2011 | $6.68 | $21 |
| November 2011 | $6.84 | $21.50 |
| October 2011 | $6.58 | $20.70 |
| September 2011 | $7.58 | $10.75 |
| August 2011 | $6.84 | $21.50 |
| July 2011 | $7 | $22 |
| June 2011 | $7 | $22 |
| May 2011 | $6.18 | $20.05 |
| April 2011 | $6.17 | $20 |
| March 2011 | $6.48 | $21 |
| February 2011 | $6.17 | $20 |
| January 2011 | $6.17 | $20 |
| December 2010 | $5.86 | $19 |
| November 2010 | $6.17 | $20 |
| October 2010 | $6.17 | $20 |
| September 2010 | $6.24 | $9.12 |
| August 2010 | $5.63 | $18.25 |
| July 2010 | $5.48 | $17.75 |
| June 2010 | $5.40 | $17.50 |
| May 2010 | $5.06 | $17 |
| April 2010 | $4.99 | $16.75 |
| March 2010 | $5.36 | $18 |
| February 2010 | $4.24 | $14.25 |
| January 2010 | $4.10 | $13.75 |
| December 2009 | $4.10 | $13.75 |
| November 2009 | $3.99 | $13.40 |
| October 2009 | $3.99 | $13.40 |
| September 2009 | $4.04 | $13.55 |
| August 2009 | $4.24 | $14.25 |
| July 2009 | $4.24 | $14.25 |
| June 2009 | $4.08 | $14.25 |
| May 2009 | $4.08 | $14.25 |
| April 2009 | $3.99 | $13.95 |
| March 2009 | $3.94 | $13.75 |
| February 2009 | $4.29 | $15 |
| January 2009 | $4.58 | $16 |
| December 2008 | $4.36 | $15.25 |
| November 2008 | $4.26 | $14.90 |
| October 2008 | $5.15 | $18 |
| September 2008 | $4.61 | $16.10 |
| August 2008 | $5.01 | $17.50 |
| July 2008 | $4.94 | $17.25 |
| June 2008 | $5.01 | $17.50 |
| May 2008 | $5.78 | $20.80 |
| April 2008 | $5.49 | $19.75 |
| March 2008 | $5.63 | $20.25 |
| February 2008 | $5.63 | $20.25 |
| January 2008 | $5.63 | $20.25 |
| December 2007 | $5.91 | $21.25 |
| November 2007 | $5.63 | $20.25 |
| October 2007 | $6.39 | $23 |
| September 2007 | $6.46 | $23.25 |
| August 2007 | $6.88 | $24.75 |
| July 2007 | $6.95 | $25 |
| June 2007 | $6.95 | $25 |
| May 2007 | $6.84 | $25 |
| April 2007 | $6.84 | $25 |
| March 2007 | $6.69 | $24.45 |
| February 2007 | $6.63 | $24.25 |
| January 2007 | $6.63 | $24.25 |
| December 2006 | $6.28 | $22.95 |
| November 2006 | $6.50 | $23.75 |
| October 2006 | $6.22 | $22.75 |
| September 2006 | $6.84 | $11.25 |
| August 2006 | $6.16 | $22.50 |
| July 2006 | $6.43 | $23.50 |
| June 2006 | $6.16 | $22.50 |
| May 2006 | $6.21 | $23 |
| April 2006 | $6.21 | $23 |
| March 2006 | $6.07 | $22.50 |
| February 2006 | $6 | $10 |
| January 2006 | $5.40 | $20 |
| December 2005 | $5.63 | $20.87 |
| November 2005 | $5.85 | $9.75 |
| October 2005 | $5.26 | $19.50 |
| September 2005 | $5.85 | $9.75 |
| August 2005 | $5.26 | $19.50 |
| July 2005 | $4.86 | $18 |
| June 2005 | $4.79 | $17.75 |
| May 2005 | $4.52 | $17 |
| April 2005 | $4.66 | $17.50 |
| March 2005 | $4.95 | $8.38 |
| February 2005 | $4.46 | $16.75 |
| January 2005 | $4.12 | $15.50 |
| December 2004 | $3.52 | $13.25 |
| November 2004 | $3.39 | $12.75 |
| October 2004 | $3.36 | $12.62 |
| September 2004 | $3.32 | $12.50 |
| August 2004 | $3.19 | $12 |
| July 2004 | $2.96 | $22.25 |
| June 2004 | $2.93 | $22 |
| May 2004 | $2.96 | $22.75 |
| April 2004 | $2.96 | $22.75 |
| March 2004 | $2.93 | $22.50 |
| February 2004 | $2.86 | $22 |
| January 2004 | $3.17 | $5.48 |
| December 2003 | $2.85 | $21.90 |
| November 2003 | $2.80 | $21.50 |
| October 2003 | $2.86 | $22 |
| September 2003 | $2.86 | $22 |
| August 2003 | $2.74 | $21 |
| July 2003 | $2.74 | $21 |
THVB
Price: $105
52 week price:
Dividend Yield: 2.83%
5-year range yield:
Forward Dividend Yield: 2.86%
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: 660.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 14.89%
DGR5: 17.27%
DGR10: 14.70%