THOMASVILLE BANCSHARES - Price History
Monthly price history for THVB (THOMASVILLE BANCSHARES)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $62.80 | $62.80 |
| March 2024 | $63 | $63 |
| February 2024 | $62.75 | $62.75 |
| January 2024 | $64 | $64 |
| December 2023 | $62 | $62 |
| November 2023 | $59.96 | $61 |
| October 2023 | $57.97 | $58.97 |
| September 2023 | $58.97 | $59.99 |
| August 2023 | $59.96 | $61 |
| July 2023 | $60.95 | $62 |
| June 2023 | $60.95 | $62 |
| May 2023 | $60.25 | $62.25 |
| April 2023 | $60.98 | $63 |
| March 2023 | $60.11 | $62.10 |
| February 2023 | $61.95 | $64 |
| January 2023 | $62.92 | $65 |
| December 2022 | $63.88 | $66 |
| November 2022 | $64.90 | $68 |
| October 2022 | $63.95 | $67 |
| September 2022 | $60.70 | $63.60 |
| August 2022 | $61.08 | $64 |
| July 2022 | $60.80 | $63.70 |
| June 2022 | $62.04 | $65 |
| May 2022 | $62.18 | $66 |
| April 2022 | $61 | $64.75 |
| March 2022 | $61.71 | $65.50 |
| February 2022 | $61 | $64.75 |
| January 2022 | $61.24 | $65 |
| December 2021 | $60.77 | $64.50 |
| November 2021 | $59.56 | $64 |
| October 2021 | $59.09 | $63.50 |
| September 2021 | $61.42 | $66 |
| August 2021 | $62.81 | $67.50 |
| July 2021 | $60.51 | $65.03 |
| June 2021 | $63.28 | $68 |
| May 2021 | $64.37 | $70 |
| April 2021 | $60.69 | $66 |
| March 2021 | $59.77 | $65 |
| February 2021 | $54.26 | $59 |
| January 2021 | $50.58 | $55 |
| December 2020 | $46.90 | $51 |
| November 2020 | $46.59 | $51.70 |
| October 2020 | $41.91 | $46.50 |
| September 2020 | $41.68 | $46.25 |
| August 2020 | $41.91 | $46.50 |
| July 2020 | $41.68 | $46.25 |
| June 2020 | $41.46 | $46 |
| May 2020 | $37.90 | $42.50 |
| April 2020 | $39.24 | $44 |
| March 2020 | $41.47 | $46.50 |
| February 2020 | $43.70 | $49 |
| January 2020 | $43.26 | $48.51 |
| December 2019 | $41.02 | $46 |
| November 2019 | $39.06 | $44.50 |
| October 2019 | $41.38 | $47.14 |
| September 2019 | $38.62 | $44 |
| August 2019 | $36.87 | $42 |
| July 2019 | $38.62 | $44 |
| June 2019 | $36.88 | $42.01 |
| May 2019 | $35.38 | $41 |
| April 2019 | $33.44 | $38.75 |
| March 2019 | $33.22 | $38.50 |
| February 2019 | $34.52 | $40 |
| January 2019 | $33.83 | $39.20 |
| December 2018 | $35.37 | $40.99 |
| November 2018 | $34.82 | $41 |
| October 2018 | $33.12 | $39 |
| September 2018 | $34.82 | $41 |
| August 2018 | $35.03 | $41.25 |
| July 2018 | $35.46 | $41.75 |
| June 2018 | $35.67 | $42 |
| May 2018 | $33 | $39.50 |
| April 2018 | $33.42 | $40 |
| March 2018 | $33.42 | $40 |
| February 2018 | $33 | $39.50 |
| January 2018 | $34.25 | $41 |
| December 2017 | $33.42 | $40 |
| November 2017 | $32.87 | $39.80 |
| October 2017 | $32.21 | $39 |
| September 2017 | $32.87 | $39.80 |
| August 2017 | $32.21 | $39 |
| July 2017 | $30.56 | $37 |
| June 2017 | $30.77 | $37.25 |
| May 2017 | $30.96 | $38 |
| April 2017 | $29.53 | $36.25 |
| March 2017 | $30.96 | $38 |
| February 2017 | $30.34 | $37.25 |
| January 2017 | $29.53 | $36.25 |
| December 2016 | $28.51 | $35 |
| November 2016 | $26.88 | $33 |
| October 2016 | $26.60 | $33 |
| September 2016 | $26.60 | $33 |
| August 2016 | $26.60 | $33 |
| July 2016 | $24.18 | $30 |
| June 2016 | $23.77 | $29.49 |
| May 2016 | $25.35 | $32 |
| April 2016 | $24.16 | $30.50 |
| March 2016 | $23.17 | $29.25 |
| February 2016 | $23.76 | $30 |
| January 2016 | $22.89 | $28.90 |
| December 2015 | $22.77 | $28.75 |
| November 2015 | $21.63 | $27.60 |
| October 2015 | $22.14 | $28.25 |
| September 2015 | $22.72 | $29 |
| August 2015 | $22.72 | $29 |
| July 2015 | $21.59 | $27.55 |
| June 2015 | $22.72 | $29 |
| May 2015 | $21.60 | $28 |
| April 2015 | $21.22 | $27.50 |
| March 2015 | $21.41 | $27.75 |
| February 2015 | $20.64 | $26.75 |
| January 2015 | $21.40 | $27.74 |
| December 2014 | $22.76 | $29.50 |
| November 2014 | $21.03 | $27.50 |
| October 2014 | $19.88 | $26 |
| September 2014 | $19.69 | $25.75 |
| August 2014 | $19.31 | $25.25 |
| July 2014 | $17.01 | $22.25 |
| June 2014 | $15.52 | $40.60 |
| May 2014 | $14.79 | $39.50 |
| April 2014 | $13.48 | $36 |
| March 2014 | $12.36 | $33 |
| February 2014 | $11.61 | $31 |
| January 2014 | $11.14 | $29.75 |
| December 2013 | $10.58 | $28.25 |
| November 2013 | $10.32 | $28 |
| October 2013 | $9.95 | $27 |
| September 2013 | $9.66 | $26.23 |
| August 2013 | $10.04 | $27.25 |
| July 2013 | $9.88 | $26.80 |
| June 2013 | $9.49 | $25.75 |
| May 2013 | $9.49 | $26.50 |
| April 2013 | $8.59 | $24 |
| March 2013 | $8.53 | $11.50 |
| February 2013 | $8.23 | $23 |
| January 2013 | $8.14 | $22.75 |
| December 2012 | $7.88 | $22 |
| November 2012 | $7.68 | $21.45 |
| October 2012 | $7.64 | $21.75 |
| September 2012 | $7.85 | $22.35 |
| August 2012 | $7.82 | $22.25 |
| July 2012 | $7.91 | $22.50 |
| June 2012 | $7.73 | $22 |
| May 2012 | $7.40 | $21.75 |
| April 2012 | $7.34 | $21.60 |
| March 2012 | $7.57 | $22.25 |
| February 2012 | $7.31 | $21.50 |
| January 2012 | $6.87 | $20.20 |
| December 2011 | $7.14 | $21 |
| November 2011 | $7.31 | $21.50 |
| October 2011 | $7.04 | $20.70 |
| September 2011 | $7.58 | $10.75 |
| August 2011 | $7.31 | $21.50 |
| July 2011 | $7.48 | $22 |
| June 2011 | $7.48 | $22 |
| May 2011 | $6.62 | $20.05 |
| April 2011 | $6.60 | $20 |
| March 2011 | $6.93 | $21 |
| February 2011 | $6.60 | $20 |
| January 2011 | $6.60 | $20 |
| December 2010 | $6.27 | $19 |
| November 2010 | $6.60 | $20 |
| October 2010 | $6.60 | $20 |
| September 2010 | $6.24 | $9.12 |
| August 2010 | $6.03 | $18.25 |
| July 2010 | $5.86 | $17.75 |
| June 2010 | $5.78 | $17.50 |
| May 2010 | $5.43 | $17 |
| April 2010 | $5.35 | $16.75 |
| March 2010 | $5.75 | $18 |
| February 2010 | $4.55 | $14.25 |
| January 2010 | $4.39 | $13.75 |
| December 2009 | $4.39 | $13.75 |
| November 2009 | $4.28 | $13.40 |
| October 2009 | $4.28 | $13.40 |
| September 2009 | $4.32 | $13.55 |
| August 2009 | $4.55 | $14.25 |
| July 2009 | $4.55 | $14.25 |
| June 2009 | $4.38 | $14.25 |
| May 2009 | $4.38 | $14.25 |
| April 2009 | $4.28 | $13.95 |
| March 2009 | $4.22 | $13.75 |
| February 2009 | $4.61 | $15 |
| January 2009 | $4.91 | $16 |
| December 2008 | $4.68 | $15.25 |
| November 2008 | $4.58 | $14.90 |
| October 2008 | $5.53 | $18 |
| September 2008 | $4.94 | $16.10 |
| August 2008 | $5.37 | $17.50 |
| July 2008 | $5.30 | $17.25 |
| June 2008 | $5.37 | $17.50 |
| May 2008 | $6.21 | $20.80 |
| April 2008 | $5.90 | $19.75 |
| March 2008 | $6.04 | $20.25 |
| February 2008 | $6.04 | $20.25 |
| January 2008 | $6.04 | $20.25 |
| December 2007 | $6.34 | $21.25 |
| November 2007 | $6.04 | $20.25 |
| October 2007 | $6.87 | $23 |
| September 2007 | $6.94 | $23.25 |
| August 2007 | $7.39 | $24.75 |
| July 2007 | $7.46 | $25 |
| June 2007 | $7.46 | $25 |
| May 2007 | $7.35 | $25 |
| April 2007 | $7.35 | $25 |
| March 2007 | $7.19 | $24.45 |
| February 2007 | $7.13 | $24.25 |
| January 2007 | $7.13 | $24.25 |
| December 2006 | $6.74 | $22.95 |
| November 2006 | $6.98 | $23.75 |
| October 2006 | $6.69 | $22.75 |
| September 2006 | $6.84 | $11.25 |
| August 2006 | $6.61 | $22.50 |
| July 2006 | $6.91 | $23.50 |
| June 2006 | $6.61 | $22.50 |
| May 2006 | $6.67 | $23 |
| April 2006 | $6.67 | $23 |
| March 2006 | $6.52 | $22.50 |
| February 2006 | $6 | $10 |
| January 2006 | $5.80 | $20 |
| December 2005 | $6.05 | $20.87 |
| November 2005 | $5.85 | $9.75 |
| October 2005 | $5.66 | $19.50 |
| September 2005 | $5.85 | $9.75 |
| August 2005 | $5.66 | $19.50 |
| July 2005 | $5.22 | $18 |
| June 2005 | $5.15 | $17.75 |
| May 2005 | $4.86 | $17 |
| April 2005 | $5.01 | $17.50 |
| March 2005 | $4.95 | $8.38 |
| February 2005 | $4.79 | $16.75 |
| January 2005 | $4.43 | $15.50 |
| December 2004 | $3.79 | $13.25 |
| November 2004 | $3.65 | $12.75 |
| October 2004 | $3.61 | $12.62 |
| September 2004 | $3.58 | $12.50 |
| August 2004 | $3.43 | $12 |
| July 2004 | $3.18 | $22.25 |
| June 2004 | $3.15 | $22 |
| May 2004 | $3.19 | $22.75 |
| April 2004 | $3.19 | $22.75 |
| March 2004 | $3.15 | $22.50 |
| February 2004 | $3.08 | $22 |
| January 2004 | $3.17 | $5.48 |
| December 2003 | $3.07 | $21.90 |
| November 2003 | $3.01 | $21.50 |
| October 2003 | $3.08 | $22 |
| September 2003 | $3.08 | $22 |
| August 2003 | $2.94 | $21 |
| July 2003 | $2.94 | $21 |
THVB
Price: $63.25
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 54.26%
Payout Ratio Range:
Dividend Per Share: 2.10 USD
Earnings Per Share: 3.87 USD
P/E Ratio: 16.28
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 700
Market Capitalization: 387.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 10.11%
DGR5: 9.03%
DGR10: 13.13%