Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calvin B. Taylor Bankshares Inc (OP: TYCB )

46.00 UNCHANGED
Last Price Updated: 3:35 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.00 37.00 37.00 0 +0.50(+1.37%)
Apr 29, 2021 36.50 36.50 36.50 2 +0.00(+0.00%)
Apr 26, 2021 36.50 36.50 36.50 0 -0.50(-1.35%)
Apr 23, 2021 37.00 37.00 37.00 37.00 100 +1.35(+3.79%)
Apr 22, 2021 35.65 35.65 35.65 35.65 250 +0.35(+0.99%)
Apr 19, 2021 35.30 35.30 35.30 0 -0.70(-1.94%)
Apr 16, 2021 36.00 36.00 36.00 36.00 100 -6.00(-14.29%)
Apr 15, 2021 42.00 42.00 42.00 33 +0.00(+0.00%)
Apr 13, 2021 42.00 42.00 42.00 0 +5.25(+14.29%)
Apr 12, 2021 36.75 36.75 36.75 36.75 200 +0.75(+2.08%)
Apr 09, 2021 36.00 36.00 36.00 36.00 100 -2.30(-6.01%)
Apr 07, 2021 38.30 38.30 38.30 0 +0.30(+0.79%)
Apr 05, 2021 38.00 38.00 38.00 0 -4.00(-9.52%)
Apr 01, 2021 34.99 42.00 34.99 42.00 1,500 +9.00(+27.27%)
Mar 29, 2021 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 24, 2021 33.00 33.00 33.00 0 -1.00(-2.94%)
Mar 22, 2021 34.00 34.00 34.00 0 +0.95(+2.87%)
Mar 16, 2021 33.05 33.05 33.05 0 -1.30(-3.78%)
Mar 15, 2021 34.50 34.50 34.35 34.35 280 -0.40(-1.15%)
Mar 10, 2021 34.75 34.75 34.75 0 +0.25(+0.72%)
Mar 09, 2021 34.50 34.50 34.50 34.50 100 -0.10(-0.29%)
Mar 08, 2021 34.60 34.60 34.60 34.60 122 +0.00(+0.00%)
Mar 04, 2021 34.60 34.60 34.60 0 +0.00(+0.00%)
Mar 02, 2021 34.60 34.60 34.60 0 -0.15(-0.43%)
Feb 26, 2021 34.75 34.75 34.75 0 +0.00(+0.00%)
Feb 24, 2021 34.75 34.75 34.75 0 +0.00(+0.00%)
Feb 23, 2021 34.75 34.75 34.75 23 +0.00(+0.00%)
Feb 16, 2021 34.75 34.75 34.75 0 +0.00(+0.00%)
Feb 11, 2021 34.75 34.75 34.75 0 -0.25(-0.71%)
Feb 09, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Feb 04, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Feb 02, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 29, 2021 35.00 35.00 35.00 0 -0.25(-0.71%)
Jan 28, 2021 35.25 35.25 35.25 1 +0.00(+0.00%)
Jan 26, 2021 35.25 35.25 35.25 0 +0.00(+0.00%)
Jan 25, 2021 35.25 35.25 35.25 42 +0.00(+0.00%)
Jan 22, 2021 35.25 35.25 35.25 35.25 500 +0.00(+0.00%)
Jan 20, 2021 35.25 35.25 35.25 0 -0.05(-0.14%)
Jan 19, 2021 35.30 35.30 35.30 37 +0.00(+0.00%)
Jan 15, 2021 35.30 35.30 35.30 9 +0.00(+0.00%)
Jan 14, 2021 35.30 35.30 35.30 35.30 100 -0.20(-0.56%)
Jan 13, 2021 35.50 35.50 35.50 35.50 360 +0.30(+0.85%)
Jan 11, 2021 35.20 35.20 35.20 0 +0.00(+0.00%)
Jan 08, 2021 35.20 35.20 35.20 1 +0.00(+0.00%)
Jan 04, 2021 35.20 35.20 35.20 0 -0.05(-0.14%)
Dec 31, 2020 35.25 35.25 35.25 0 -0.45(-1.26%)
Dec 29, 2020 35.70 35.70 35.70 0 +0.00(+0.00%)
Dec 28, 2020 35.70 35.70 35.70 60 +0.00(+0.00%)
Dec 24, 2020 35.70 35.70 35.70 1 +0.00(+0.00%)
Dec 23, 2020 35.70 35.70 35.70 35.70 200 +0.20(+0.56%)
Dec 22, 2020 35.25 35.50 35.25 35.50 400 +0.25(+0.71%)
Dec 21, 2020 35.25 35.25 35.25 7 +0.00(+0.00%)
Dec 18, 2020 35.25 35.25 35.25 35.25 300 +0.00(+0.00%)
Dec 17, 2020 35.25 35.25 35.25 35.25 170 -0.25(-0.70%)
Dec 08, 2020 35.50 35.50 35.50 0 +1.00(+2.90%)
Dec 07, 2020 34.50 34.50 34.50 34.50 240 +0.44(+1.29%)
Dec 04, 2020 34.06 34.06 34.06 5 +0.00(+0.00%)
Dec 03, 2020 34.06 34.06 34.06 1 +0.00(+0.00%)
Dec 02, 2020 34.06 34.06 34.06 34.06 235 +0.01(+0.03%)
Nov 20, 2020 34.05 34.05 34.05 0 -0.05(-0.15%)
Nov 17, 2020 34.10 34.10 34.10 0 +0.05(+0.15%)
Nov 13, 2020 34.05 34.05 34.05 0 +0.70(+2.10%)
Nov 10, 2020 33.35 33.35 33.35 0 +0.00(+0.00%)
Nov 02, 2020 33.35 33.35 33.35 0 -1.65(-4.71%)
Oct 29, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 21, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 16, 2020 35.00 35.00 35.00 0 +0.50(+1.45%)
Oct 15, 2020 34.50 34.50 34.50 10 +0.00(+0.00%)
Oct 13, 2020 34.50 34.50 34.50 0 +0.70(+2.07%)
Oct 07, 2020 33.80 33.80 33.80 0 +0.00(+0.00%)
Oct 06, 2020 33.80 33.80 33.80 1 +0.00(+0.00%)
Oct 01, 2020 33.80 33.80 33.80 0 +0.00(+0.00%)
Sep 25, 2020 33.80 33.80 33.80 0 +0.00(+0.00%)
Sep 24, 2020 34.00 34.00 33.80 33.80 332 +0.60(+1.81%)
Sep 23, 2020 33.20 33.20 33.20 7 +0.00(+0.00%)
Sep 17, 2020 33.20 33.20 33.20 0 +0.70(+2.15%)
Sep 16, 2020 32.50 32.50 32.50 32.50 810 -0.25(-0.76%)
Sep 15, 2020 32.75 32.75 32.75 72 +0.00(+0.00%)
Sep 02, 2020 32.75 32.75 32.75 0 +1.24(+3.94%)
Aug 31, 2020 31.51 31.51 31.51 0 -2.49(-7.32%)
Aug 24, 2020 34.00 34.00 34.00 0 +1.05(+3.19%)
Aug 21, 2020 32.95 32.95 32.95 1 +0.00(+0.00%)
Aug 20, 2020 31.50 32.95 31.34 32.95 2,060 -0.05(-0.15%)
Aug 19, 2020 33.00 33.00 33.00 33.00 750 +0.00(+0.00%)
Aug 13, 2020 33.00 33.00 33.00 0 +0.30(+0.92%)
Aug 11, 2020 32.70 32.70 32.70 0 +0.00(+0.00%)
Aug 03, 2020 32.70 32.70 32.70 0 +0.00(+0.00%)
Jul 30, 2020 32.70 32.70 32.70 0 +0.00(+0.00%)
Jul 28, 2020 32.70 32.70 32.70 0 +0.00(+0.00%)
Jul 27, 2020 32.00 32.70 32.00 32.70 345 +0.70(+2.19%)
Jul 24, 2020 32.00 32.00 32.00 15 +0.00(+0.00%)
Jul 22, 2020 32.00 32.00 32.00 0 +0.50(+1.59%)
Jul 21, 2020 31.50 31.50 31.50 31.50 100 -0.50(-1.56%)
Jul 20, 2020 32.00 32.00 32.00 32.00 101 -1.99(-5.85%)
Jul 17, 2020 33.99 33.99 33.99 33.99 100 +2.49(+7.90%)
Jul 15, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Jul 14, 2020 32.50 32.50 31.50 31.50 600 -1.00(-3.08%)
Jul 13, 2020 32.50 32.50 32.50 32.50 261 +1.60(+5.18%)
Jul 07, 2020 30.90 30.90 30.90 0 +0.00(+0.00%)
Jun 29, 2020 30.90 30.90 30.90 0 -0.10(-0.32%)
Jun 25, 2020 31.00 31.00 31.00 0 +0.10(+0.32%)
Jun 23, 2020 30.90 30.90 30.90 0 +0.00(+0.00%)
Jun 18, 2020 30.90 30.90 30.90 0 +0.00(+0.00%)
Jun 16, 2020 30.90 30.90 30.90 0 -2.60(-7.76%)
Jun 15, 2020 33.49 34.00 31.00 33.50 947 +1.50(+4.69%)
Jun 12, 2020 32.00 32.00 32.00 32.00 100 +0.85(+2.73%)
Jun 10, 2020 31.15 31.15 31.15 0 +0.15(+0.48%)
Jun 08, 2020 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 05, 2020 30.25 31.00 30.25 31.00 300 +0.76(+2.51%)
Jun 03, 2020 30.24 30.24 30.24 0 -0.71(-2.29%)
Jun 02, 2020 30.95 30.95 30.95 30.95 3,817 +0.10(+0.32%)
May 28, 2020 30.85 30.85 30.85 0 +0.35(+1.15%)
May 27, 2020 30.20 30.50 30.20 30.50 4,100 +0.50(+1.67%)
May 26, 2020 29.85 30.00 29.85 30.00 1,200 +0.25(+0.84%)
May 18, 2020 29.75 29.75 29.75 0 +0.40(+1.36%)
May 13, 2020 29.35 29.35 29.35 0 -0.33(-1.11%)
May 12, 2020 29.65 29.73 29.65 29.68 1,160 +0.33(+1.12%)
May 06, 2020 29.35 29.35 29.35 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.