Thomasville Bancshares Inc (PK) (THVB)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 6.92 | 9.91972477064 | 69.76 | 76.68 | 69.1 | 1173 | 72.34100558 | CS |
| 12 | 8.47 | 12.4175340859 | 68.21 | 76.68 | 68 | 722 | 71.22046492 | CS |
| 26 | 11.93 | 18.4247104247 | 64.75 | 76.68 | 64.75 | 1022 | 67.57802476 | CS |
| 52 | 12.68 | 19.8125 | 64 | 76.68 | 61.51 | 1179 | 65.91305574 | CS |
| 156 | 11.68 | 17.9692307692 | 65 | 78.25 | 56.9 | 905 | 64.31868141 | CS |
| 260 | 28.07 | 57.745319893 | 48.61 | 78.25 | 41.5 | 933 | 61.04774885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362420 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1738276020 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1738189620 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1738103220 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1738016820 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1737757620 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1737671220 | 76.68 | 1.63 | 2.17 | 75.29 | 76.68 | 75.29 | 810 |
| 1737584640 | 75.05 | 0.05 | 0.07 | 75.05 | 75.05 | 75.05 | 170 |
| 1737498540 | 75 | 3 | 4.17 | 71.75 | 75 | 71.5 | 4485 |
| 1737152880 | 72 | 0.6 | 0.84 | 72 | 72 | 72 | 110 |
| 1737066420 | 71.4 | 1.4 | 2.00 | 71 | 71.4001 | 71 | 931 |
| 1736979720 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1030 |
| 1736893380 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1433 |
| 1736806800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 799 |
| 1736547720 | 70 | 0 | 0.00 | 70 | 70 | 70 | 817 |
| 1736375340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1372 |
| 1736288940 | 70 | 0.24 | 0.34 | 69.76 | 70 | 69.1 | 951 |
| 1736202300 | 69.76 | 0 | 0.00 | 69.76 | 69.76 | 69.76 | 0 |
| 1735943100 | 69.76 | 0 | 0.00 | 69.76 | 69.76 | 69.76 | 0 |
| 1735856700 | 69.76 | -1.24 | -1.75 | 70 | 70.0948 | 69.76 | 1379 |
| 1735683960 | 71 | 0.5 | 0.71 | 71 | 71 | 71 | 200 |
| 1735597740 | 70.5 | 0.74 | 1.06 | 70.5 | 70.5 | 70.5 | 250 |
| 1735338000 | 69.76 | -0.74 | -1.05 | 69.76 | 69.76 | 69.76 | 230 |
| 1735252020 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 175 |
| 1735078800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734992400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 250 |
| 1734733740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734647340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734560940 | 70 | -0.25 | -0.36 | 70.75 | 70.88 | 70 | 608 |
| 1734474540 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 0 |
| 1734388140 | 70.25 | 0.25 | 0.36 | 70 | 71 | 70 | 2325 |
| 1734128940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1018 |
| 1734042480 | 70 | 0 | 0.00 | 70.3 | 70.3 | 70 | 325 |
| 1733955900 | 70 | -1.99 | -2.76 | 69.975 | 70.5 | 69.95 | 666 |
| 1733869200 | 71.99 | 1.99 | 2.84 | 70 | 71.99 | 69.9125 | 872 |
| 1733782800 | 70 | -1 | -1.41 | 70.3 | 70.3 | 70 | 418 |
| 1733523900 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733437500 | 71 | -1 | -1.39 | 71.01 | 71.01 | 71 | 1225 |
| 1733351100 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1733264700 | 72 | 1.06 | 1.49 | 72 | 72 | 72 | 101 |
| 1733178540 | 70.94 | 0 | 0.00 | 70.94 | 70.94 | 70.94 | 0 |
| 1732919340 | 70.94 | 0 | 0.00 | 70.94 | 70.94 | 70.94 | 0 |
| 1732746540 | 70.94 | 0 | 0.00 | 70.94 | 70.94 | 70.94 | 0 |
| 1732660140 | 70.94 | 0.94 | 1.34 | 70.94 | 70.94 | 70.94 | 108 |
| 1732573560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1038 |
| 1732314000 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 100 |
| 1732228140 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1732141740 | 70.5 | -0.44 | -0.62 | 70.5 | 70.5 | 70.5 | 100 |
| 1732054800 | 70.94 | 2.69 | 3.94 | 70.94 | 70.94 | 70.94 | 150 |
| 1731968460 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1731709260 | 68.25 | -1.25 | -1.80 | 68.25 | 68.25 | 68.25 | 245 |
| 1731623160 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1731536760 | 69.5 | 1.25 | 1.83 | 69.5 | 69.5 | 69.5 | 100 |
| 1731450480 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 150 |
| 1731363600 | 68.25 | 0.04 | 0.06 | 68.19 | 68.25 | 68 | 942 |
| 1731104400 | 68.21 | 0.21 | 0.31 | 68.21 | 68.21 | 68.21 | 100 |
| 1731018540 | 68 | 1.1 | 1.64 | 67.49 | 68 | 67.49 | 1688 |
| 1730931600 | 66.9 | 0.01 | 0.01 | 67.24 | 67.5 | 66.9 | 1548 |
| 1730845680 | 66.89 | -0.11 | -0.16 | 66.89 | 66.89 | 66.89 | 600 |
| 1730755620 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1730496420 | 67 | 0.11 | 0.16 | 67 | 67 | 66.8901 | 1050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
