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 (%)
Jun 29, 2022 39.99 30 +0.99(+2.54%)
Jun 22, 2022 39.00 0 +0.00(+0.00%)
Jun 21, 2022 38.75 39.00 37.13 39.00 763 +0.00(+0.00%)
Jun 16, 2022 39.00 0 -1.00(-2.50%)
Jun 15, 2022 40.00 40.00 40.00 40.00 100 +0.98(+2.51%)
Jun 14, 2022 39.02 39.02 39.02 39.02 120 -2.48(-5.98%)
Jun 09, 2022 41.50 0 +2.48(+6.36%)
Jun 03, 2022 39.02 0 +2.52(+6.90%)
Jun 02, 2022 39.00 39.10 36.50 36.50 904 -1.25(-3.31%)
May 27, 2022 37.75 80 -0.21(-0.55%)
May 26, 2022 37.96 37.96 37.96 37.96 100 +1.91(+5.30%)
May 19, 2022 36.05 0 +0.05(+0.14%)
May 12, 2022 36.00 0 +0.00(+0.00%)
May 11, 2022 36.00 36.00 36.00 36.00 400 +0.00(+0.00%)
May 04, 2022 36.00 0 -0.25(-0.69%)
Apr 28, 2022 36.25 0 +0.25(+0.69%)
Apr 26, 2022 36.00 0 +0.00(+0.00%)
Apr 25, 2022 36.00 36.00 36.00 36.00 100 -0.50(-1.37%)
Apr 05, 2022 36.50 0 -1.00(-2.67%)
Apr 04, 2022 36.00 37.50 36.00 37.50 980 +1.00(+2.74%)
Apr 01, 2022 37.50 37.75 36.15 36.50 2,310 -0.70(-1.88%)
Mar 30, 2022 37.20 53 +0.00(+0.00%)
Mar 25, 2022 37.20 0 +0.20(+0.54%)
Mar 24, 2022 37.00 37.00 37.00 37.00 462 +1.50(+4.23%)
Mar 17, 2022 35.50 0 -1.00(-2.74%)
Mar 14, 2022 36.50 41 -0.90(-2.41%)
Mar 11, 2022 37.65 37.65 37.40 37.40 200 -1.35(-3.48%)
Mar 07, 2022 38.75 4 -0.46(-1.17%)
Mar 03, 2022 39.21 0 +0.21(+0.54%)
Feb 28, 2022 39.00 0 +0.61(+1.59%)
Feb 25, 2022 37.50 38.39 37.50 38.39 667 -0.11(-0.28%)
Feb 24, 2022 37.80 38.50 37.80 38.50 981 +0.85(+2.26%)
Feb 23, 2022 36.70 37.65 36.70 37.65 1,629 +0.95(+2.59%)
Feb 22, 2022 35.95 36.70 35.95 36.70 2,002 +1.40(+3.97%)
Feb 18, 2022 35.30 0 +0.10(+0.28%)
Feb 16, 2022 35.20 0 -0.70(-1.95%)
Feb 02, 2022 35.90 0 +0.44(+1.24%)
Feb 01, 2022 36.00 36.00 35.20 35.46 1,574 -0.54(-1.50%)
Jan 28, 2022 36.00 75 +0.00(+0.00%)
Jan 27, 2022 36.00 36.00 36.00 36.00 102 +0.19(+0.53%)
Jan 25, 2022 35.81 0 +0.30(+0.85%)
Jan 24, 2022 35.68 35.68 35.51 35.51 400 -0.17(-0.48%)
Jan 21, 2022 35.68 35.68 35.44 35.68 1,650 -0.57(-1.57%)
Jan 20, 2022 36.25 36.25 35.86 36.25 200 +0.25(+0.69%)
Jan 19, 2022 36.00 36.00 36.00 36.00 100 +0.45(+1.27%)
Jan 18, 2022 35.90 35.90 35.55 35.55 1,602 -0.35(-0.97%)
Jan 14, 2022 35.90 0 +0.00(+0.00%)
Jan 11, 2022 35.90 25 -2.60(-6.75%)
Jan 10, 2022 38.50 38.50 38.50 38.50 100 +2.08(+5.71%)
Jan 04, 2022 36.42 36.42 36.42 0 -0.58(-1.57%)
Jan 03, 2022 36.99 37.00 36.99 37.00 500 +0.00(+0.00%)
Dec 29, 2021 37.00 37.00 37.00 50 -1.99(-5.10%)
Dec 28, 2021 38.99 38.99 38.99 38.99 100 +2.39(+6.53%)
Dec 21, 2021 36.60 36.60 36.60 0 -0.40(-1.08%)
Dec 15, 2021 37.00 37.00 37.00 0 -1.00(-2.63%)
Dec 03, 2021 38.00 38.00 38.00 3 +1.23(+3.35%)
Dec 02, 2021 36.10 36.80 36.02 36.77 2,204 +0.27(+0.74%)
Nov 30, 2021 36.50 36.50 36.50 3 +0.50(+1.39%)
Nov 29, 2021 36.25 36.25 36.00 36.00 2,370 -2.25(-5.88%)
Nov 24, 2021 38.25 38.25 38.25 0 +1.40(+3.80%)
Nov 23, 2021 37.00 37.00 35.75 36.85 2,510 -0.15(-0.41%)
Nov 17, 2021 37.00 37.00 37.00 0 +0.00(+0.00%)
Nov 16, 2021 37.00 37.00 37.00 37.00 2,000 +1.00(+2.78%)
Nov 11, 2021 36.00 36.00 36.00 0 -0.50(-1.37%)
Nov 09, 2021 36.50 36.50 36.50 36.50 213 +0.74(+2.07%)
Nov 08, 2021 35.76 35.76 35.76 35.76 650 -0.24(-0.67%)
Nov 05, 2021 36.15 36.15 36.00 36.00 401 +0.15(+0.42%)
Nov 03, 2021 35.85 35.85 35.85 0 +0.00(+0.00%)
Nov 02, 2021 35.85 35.85 35.85 35.85 100 -0.15(-0.42%)
Oct 29, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 22, 2021 36.00 36.00 36.00 51 +0.00(+0.00%)
Oct 20, 2021 36.00 36.00 36.00 0 +0.04(+0.11%)
Oct 15, 2021 35.96 35.96 35.96 0 -0.00(-0.00%)
Oct 12, 2021 35.96 35.96 35.96 2 -0.29(-0.80%)
Oct 11, 2021 36.50 36.50 36.00 36.25 3,522 -0.05(-0.14%)
Oct 08, 2021 36.25 36.49 35.95 36.30 2,700 +0.40(+1.11%)
Oct 06, 2021 35.90 35.90 35.90 4 +0.15(+0.42%)
Oct 05, 2021 35.75 35.75 35.75 35.75 600 +0.05(+0.14%)
Oct 04, 2021 35.61 35.70 35.61 35.70 400 -0.05(-0.14%)
Sep 29, 2021 35.75 35.75 35.75 38 +0.00(+0.00%)
Sep 23, 2021 35.75 35.75 35.75 18 -0.25(-0.69%)
Sep 22, 2021 36.00 36.00 36.00 36.00 100 +0.30(+0.84%)
Sep 02, 2021 35.70 35.70 35.70 1 -0.05(-0.14%)
Aug 30, 2021 35.75 35.75 35.75 0 -0.24(-0.67%)
Aug 25, 2021 35.99 35.99 35.99 0 +0.24(+0.67%)
Aug 23, 2021 35.75 35.75 35.75 5 -0.24(-0.67%)
Aug 19, 2021 35.99 35.99 35.99 0 +0.69(+1.95%)
Aug 18, 2021 35.35 35.35 35.30 35.30 212 -0.20(-0.56%)
Aug 17, 2021 35.50 35.50 35.50 35.50 200 -0.15(-0.42%)
Aug 13, 2021 35.65 35.65 35.65 0 -0.10(-0.28%)
Aug 11, 2021 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 10, 2021 35.75 35.75 35.75 35.75 221 +0.00(+0.00%)
Aug 04, 2021 35.75 35.75 35.75 0 +0.65(+1.85%)
Jul 30, 2021 35.10 35.10 35.10 1 -0.90(-2.50%)
Jul 28, 2021 36.00 36.00 36.00 3 -0.50(-1.37%)
Jul 19, 2021 36.50 36.50 36.50 0 +0.00(+0.00%)
Jul 13, 2021 36.50 36.50 36.50 4 +0.25(+0.69%)
Jul 09, 2021 36.25 36.25 36.25 0 +0.15(+0.42%)
Jul 08, 2021 36.10 36.10 36.10 36.10 101 +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.