OTC Markets OTCQX - Delayed Quote USD

Calvin B. Taylor Bankshares, Inc. (TYCB)

48.00

+48.00

(0.00%)

As of January 24 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	48.00	48.00	48.00	48.00	48.00	275
Jan 23, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 22, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 21, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 17, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 16, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 15, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 14, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 13, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 10, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 8, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 7, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 6, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 3, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 2, 2025	48.00	48.00	48.00	48.00	48.00	-
Dec 31, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 30, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 27, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 26, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 24, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 23, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 20, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 19, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 18, 2024	48.00	48.00	48.00	48.00	48.00	600
Dec 17, 2024	46.31	47.00	46.05	47.00	47.00	400
Dec 16, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 13, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 12, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 11, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 10, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 9, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 6, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 5, 2024	47.25	47.25	47.25	47.25	47.25	-
Dec 4, 2024	47.00	47.25	47.00	47.25	47.25	300
Dec 3, 2024	46.31	46.31	46.31	46.31	46.31	-
Dec 2, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 29, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 27, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 26, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 25, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 22, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 21, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 20, 2024	47.20	47.20	46.31	46.31	46.31	700
Nov 19, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 18, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 15, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 14, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 13, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 12, 2024	48.50	48.50	46.31	46.31	46.31	300
Nov 11, 2024	48.50	48.50	48.50	48.50	48.50	-
Nov 8, 2024	48.50	48.50	48.50	48.50	48.50	-
Nov 7, 2024	48.50	48.50	48.50	48.50	48.50	-
Nov 6, 2024	48.50	48.50	48.50	48.50	48.50	100
Nov 5, 2024	46.01	46.01	46.01	46.01	46.01	-
Nov 4, 2024	46.01	46.01	46.01	46.01	46.01	-
Nov 1, 2024	46.01	46.01	46.01	46.01	46.01	-
Oct 31, 2024	46.01	46.01	46.01	46.01	46.01	-
Oct 30, 2024	46.01	46.01	46.01	46.01	46.01	-
Oct 29, 2024	46.01	46.01	46.01	46.01	46.01	-
Oct 28, 2024	46.01	46.01	46.01	46.01	46.01	-
Oct 25, 2024	48.50	48.50	46.01	46.01	46.01	1,600
Oct 24, 2024	49.50	49.50	49.50	49.50	49.50	-
Oct 23, 2024	49.50	49.50	49.50	49.50	49.50	-
Oct 22, 2024	49.50	49.50	49.50	49.50	49.50	-
Oct 21, 2024	0.36 Dividend
Oct 21, 2024	49.50	49.50	49.50	49.50	49.50	-
Oct 18, 2024	49.50	49.50	49.50	49.50	49.14	-
Oct 17, 2024	49.50	49.50	49.50	49.50	49.14	100
Oct 16, 2024	49.50	49.50	49.50	49.50	49.14	-
Oct 15, 2024	49.50	49.50	49.50	49.50	49.14	-
Oct 14, 2024	49.50	49.50	49.50	49.50	49.14	-
Oct 11, 2024	49.50	49.50	49.50	49.50	49.14	-
Oct 10, 2024	49.50	49.50	49.50	49.50	49.14	-
Oct 9, 2024	49.50	49.50	49.50	49.50	49.14	200
Oct 8, 2024	50.00	50.00	50.00	50.00	49.64	100
Oct 7, 2024	49.00	49.00	49.00	49.00	48.64	-
Oct 4, 2024	49.00	49.00	49.00	49.00	48.64	-
Oct 3, 2024	49.00	49.00	49.00	49.00	48.64	-
Oct 2, 2024	49.00	49.00	49.00	49.00	48.64	-
Oct 1, 2024	49.00	49.00	49.00	49.00	48.64	100
Sep 30, 2024	48.99	48.99	48.99	48.99	48.63	-
Sep 27, 2024	48.99	48.99	48.99	48.99	48.63	100
Sep 26, 2024	48.87	48.88	48.87	48.88	48.52	300
Sep 25, 2024	48.00	48.00	48.00	48.00	47.65	100
Sep 24, 2024	47.50	47.50	47.50	47.50	47.15	100
Sep 23, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 20, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 19, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 18, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 17, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 16, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 13, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 12, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 11, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 10, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 9, 2024	45.93	45.93	45.93	45.93	45.60	-
Sep 6, 2024	45.68	45.94	45.68	45.93	45.60	600
Sep 5, 2024	45.00	45.00	45.00	45.00	44.67	-
Sep 4, 2024	45.00	45.00	45.00	45.00	44.67	-
Sep 3, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 30, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 29, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 28, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 27, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 26, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 23, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 22, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 21, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 20, 2024	45.00	45.00	45.00	45.00	44.67	-
Aug 19, 2024	44.99	45.00	44.85	45.00	44.67	1,800
Aug 16, 2024	43.75	43.75	43.75	43.75	43.43	-
Aug 15, 2024	43.75	43.75	43.75	43.75	43.43	-
Aug 14, 2024	43.75	43.75	43.75	43.75	43.43	-
Aug 13, 2024	44.47	44.47	43.69	43.75	43.43	900
Aug 12, 2024	45.39	45.39	44.00	44.00	43.68	1,500
Aug 9, 2024	46.00	46.00	46.00	46.00	45.67	100
Aug 8, 2024	45.90	45.90	45.90	45.90	45.57	-
Aug 7, 2024	45.90	45.90	45.90	45.90	45.57	-
Aug 6, 2024	45.90	45.90	45.90	45.90	45.57	-
Aug 5, 2024	45.90	45.90	45.90	45.90	45.57	-
Aug 2, 2024	45.90	45.90	45.90	45.90	45.57	200
Aug 1, 2024	46.00	46.00	46.00	46.00	45.67	-
Jul 31, 2024	46.00	46.00	46.00	46.00	45.67	-
Jul 30, 2024	46.00	46.00	46.00	46.00	45.67	-
Jul 29, 2024	0.35 Dividend
Jul 29, 2024	46.00	46.00	46.00	46.00	45.67	-
Jul 26, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 25, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 24, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 23, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 22, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 19, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 18, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 17, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 16, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 15, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 12, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 11, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 10, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 9, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 8, 2024	46.00	46.00	46.00	46.00	45.32	100
Jul 5, 2024	46.00	46.00	46.00	46.00	45.32	-
Jul 3, 2024	46.00	46.00	46.00	46.00	45.32	300
Jul 2, 2024	46.00	46.00	46.00	46.00	45.32	500
Jul 1, 2024	46.00	46.00	46.00	46.00	45.32	200
Jun 28, 2024	46.00	46.00	46.00	46.00	45.32	400
Jun 27, 2024	46.00	46.00	46.00	46.00	45.32	200
Jun 26, 2024	47.00	47.00	45.10	45.95	45.27	2,500
Jun 25, 2024	49.00	49.00	49.00	49.00	48.27	-
Jun 24, 2024	49.00	49.00	49.00	49.00	48.27	-
Jun 21, 2024	49.00	49.00	49.00	49.00	48.27	-
Jun 20, 2024	49.00	49.00	49.00	49.00	48.27	-
Jun 18, 2024	49.00	49.00	49.00	49.00	48.27	100
Jun 17, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 14, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 13, 2024	46.00	46.00	46.00	46.00	45.32	100
Jun 12, 2024	45.50	45.50	45.50	45.50	44.83	100
Jun 11, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 10, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 7, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 6, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 5, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 4, 2024	46.00	46.00	46.00	46.00	45.32	-
Jun 3, 2024	46.00	46.00	46.00	46.00	45.32	-
May 31, 2024	46.00	46.00	46.00	46.00	45.32	-
May 30, 2024	46.00	46.00	46.00	46.00	45.32	-
May 29, 2024	46.00	46.00	46.00	46.00	45.32	-
May 28, 2024	46.00	46.00	46.00	46.00	45.32	-
May 24, 2024	46.00	46.00	46.00	46.00	45.32	-
May 23, 2024	46.00	46.00	46.00	46.00	45.32	100
May 22, 2024	45.25	45.25	45.25	45.25	44.58	300
May 21, 2024	46.00	46.00	46.00	46.00	45.32	-
May 20, 2024	46.00	46.00	46.00	46.00	45.32	2,800
May 17, 2024	46.00	46.00	46.00	46.00	45.32	-
May 16, 2024	46.00	46.00	46.00	46.00	45.32	-
May 15, 2024	45.00	46.00	45.00	46.00	45.32	2,100
May 14, 2024	44.00	44.00	44.00	44.00	43.35	-
May 13, 2024	44.00	44.00	44.00	44.00	43.35	-
May 10, 2024	44.00	44.00	44.00	44.00	43.35	-
May 9, 2024	44.00	44.00	44.00	44.00	43.35	-
May 8, 2024	44.00	44.00	44.00	44.00	43.35	-
May 7, 2024	44.00	44.00	44.00	44.00	43.35	-
May 6, 2024	44.00	44.00	44.00	44.00	43.35	-
May 3, 2024	44.00	44.00	44.00	44.00	43.35	-
May 2, 2024	44.00	44.00	44.00	44.00	43.35	100
May 1, 2024	45.00	45.00	44.00	44.00	43.35	400
Apr 30, 2024	46.50	46.50	45.00	45.00	44.33	400
Apr 29, 2024	46.00	46.00	46.00	46.00	45.32	-
Apr 26, 2024	46.00	46.00	46.00	46.00	45.32	-
Apr 25, 2024	46.00	46.00	46.00	46.00	45.32	600
Apr 24, 2024	50.00	50.00	46.00	46.00	45.32	1,300
Apr 23, 2024	50.00	50.00	50.00	50.00	49.26	-
Apr 22, 2024	50.00	50.00	50.00	50.00	49.26	1,700
Apr 19, 2024	0.35 Dividend
Apr 19, 2024	50.00	50.00	50.00	50.00	49.26	-
Apr 18, 2024	50.00	50.00	50.00	50.00	48.91	-
Apr 17, 2024	50.00	50.00	50.00	50.00	48.91	-
Apr 16, 2024	50.00	50.00	50.00	50.00	48.91	-
Apr 15, 2024	50.00	50.00	50.00	50.00	48.91	-
Apr 12, 2024	50.00	50.00	50.00	50.00	48.91	-
Apr 11, 2024	50.00	50.00	50.00	50.00	48.91	-
Apr 10, 2024	50.00	50.00	50.00	50.00	48.91	100
Apr 9, 2024	50.00	50.00	50.00	50.00	48.91	100
Apr 8, 2024	46.00	46.00	46.00	46.00	45.00	-
Apr 5, 2024	46.00	46.00	46.00	46.00	45.00	-
Apr 4, 2024	46.00	46.00	46.00	46.00	45.00	-
Apr 3, 2024	46.00	46.00	46.00	46.00	45.00	-
Apr 2, 2024	46.00	46.00	46.00	46.00	45.00	300
Apr 1, 2024	46.24	46.24	46.24	46.24	45.24	200
Mar 28, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 27, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 26, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 25, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 22, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 21, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 20, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 19, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 18, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 15, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 14, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 13, 2024	45.00	45.00	45.00	45.00	44.02	-
Mar 12, 2024	45.00	45.00	45.00	45.00	44.02	100
Mar 11, 2024	45.92	45.92	45.92	45.92	44.92	-
Mar 8, 2024	45.92	45.92	45.92	45.92	44.92	-
Mar 7, 2024	45.92	45.92	45.92	45.92	44.92	-
Mar 6, 2024	45.92	45.92	45.92	45.92	44.92	-
Mar 5, 2024	45.92	45.92	45.92	45.92	44.92	-
Mar 4, 2024	45.92	45.92	45.92	45.92	44.92	-
Mar 1, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 29, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 28, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 27, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 26, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 23, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 22, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 21, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 20, 2024	45.92	45.92	45.92	45.92	44.92	100
Feb 16, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 15, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 14, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 13, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 12, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 9, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 8, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 7, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 6, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 5, 2024	45.92	45.92	45.92	45.92	44.92	-
Feb 2, 2024	45.92	45.92	45.92	45.92	44.92	200
Feb 1, 2024	45.00	45.00	45.00	45.00	44.02	-
Jan 31, 2024	45.00	45.00	45.00	45.00	44.02	-
Jan 30, 2024	45.00	45.00	45.00	45.00	44.02	-
Jan 29, 2024	45.00	45.00	45.00	45.00	44.02	-

ONBPP Old National Bancorp

25.17

+0.28%

LNKB LINKBANCORP, Inc.

7.22

+1.48%

WAL Western Alliance Bancorporation

93.05

+0.97%

CFG Citizens Financial Group, Inc.

47.43

-0.06%

TFC Truist Financial Corporation

47.15

+0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Calvin B. Taylor Bankshares, Inc. (TYCB)

Related Tickers