OTC Markets OTCQX - Delayed Quote USD

Calvin B. Taylor Bankshares, Inc. (TYCB)

55.00
0.00
(0.00%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202555.0055.0055.0055.0055.00-
Jun 5, 202555.0055.0055.0055.0055.00-
Jun 4, 202555.0055.0055.0055.0055.00-
Jun 3, 202555.0055.0055.0055.0055.00-
Jun 2, 202555.0055.0055.0055.0055.00-
May 30, 202555.0055.0055.0055.0055.00-
May 29, 202555.0055.0055.0055.0055.00-
May 28, 202555.0055.0055.0055.0055.00-
May 27, 202555.0055.0055.0055.0055.00-
May 23, 202555.0055.0055.0055.0055.00-
May 22, 202555.0055.0055.0055.0055.00-
May 21, 202555.0055.0055.0055.0055.00-
May 20, 202555.0055.0055.0055.0055.00-
May 19, 202555.0055.0055.0055.0055.00100
May 16, 202554.0154.0154.0154.0154.01-
May 15, 202554.0154.0154.0154.0154.01200
May 14, 202554.0055.0054.0054.0154.01500
May 13, 202553.0053.0053.0053.0053.00100
May 12, 202553.0053.0053.0053.0053.00100
May 9, 202548.0048.0048.0048.0048.00-
May 8, 202548.0048.0048.0048.0048.00-
May 7, 202548.0048.0048.0048.0048.00-
May 6, 202548.0048.0048.0048.0048.00-
May 5, 202548.0048.0048.0048.0048.00-
May 2, 202548.0048.0048.0048.0048.00-
May 1, 202548.0048.0048.0048.0048.00200
Apr 30, 202552.0052.0052.0052.0052.00-
Apr 29, 202552.0052.0052.0052.0052.00-
Apr 28, 202552.0052.0052.0052.0052.00-
Apr 25, 202552.0052.0052.0052.0052.00-
Apr 24, 202552.0052.0052.0052.0052.00-
Apr 23, 202552.0052.0052.0052.0052.00-
Apr 22, 202552.0052.0052.0052.0052.00-
Apr 21, 2025 0.37 Dividend
Apr 21, 202552.0052.0052.0052.0052.00-
Apr 17, 202552.0052.0052.0052.0051.63-
Apr 16, 202552.0052.0052.0052.0051.63-
Apr 15, 202552.0052.0052.0052.0051.63-
Apr 14, 202552.0052.0052.0052.0051.63-
Apr 11, 202552.0052.0052.0052.0051.63-
Apr 10, 202552.0052.0052.0052.0051.63-
Apr 9, 202552.0052.0052.0052.0051.63200
Apr 8, 202551.1051.1051.1051.1050.74-
Apr 7, 202551.1051.1051.1051.1050.74-
Apr 4, 202551.1051.1051.1051.1050.74200
Apr 3, 202547.0147.0147.0147.0146.68-
Apr 2, 202547.0147.0147.0147.0146.68-
Apr 1, 202547.0147.0147.0147.0146.68-
Mar 31, 202547.0147.0147.0147.0146.68-
Mar 28, 202547.0147.0147.0147.0146.68-
Mar 27, 202547.0147.0147.0147.0146.68-
Mar 26, 202547.0147.0147.0147.0146.68-
Mar 25, 202547.0147.0147.0147.0146.68-
Mar 24, 202553.3653.3647.0147.0146.68400
Mar 21, 202550.0050.0050.0050.0049.64-
Mar 20, 202550.0050.0050.0050.0049.64-
Mar 19, 202550.0050.0050.0050.0049.64-
Mar 18, 202550.0050.0050.0050.0049.64-
Mar 17, 202550.0050.0050.0050.0049.64-
Mar 14, 202550.0050.0050.0050.0049.64-
Mar 13, 202550.0050.0050.0050.0049.64-
Mar 12, 202550.0050.0050.0050.0049.64500
Mar 11, 202551.0051.0051.0051.0050.64200
Mar 10, 202559.6859.6859.6859.6859.26-
Mar 7, 202559.6859.6859.6859.6859.26-
Mar 6, 202559.6859.6859.6859.6859.26100
Mar 5, 202556.0056.0056.0056.0055.60-
Mar 4, 202556.0056.0056.0056.0055.60100
Mar 3, 202559.5059.5059.5059.5059.08-
Feb 28, 202559.5059.5059.5059.5059.08-
Feb 27, 202559.5059.5059.5059.5059.08-
Feb 26, 202559.5059.5059.5059.5059.08100
Feb 25, 202560.0060.0060.0060.0059.57-
Feb 24, 202560.0060.0060.0060.0059.57-
Feb 21, 202560.0060.0060.0060.0059.57-
Feb 20, 202560.0060.0060.0060.0059.57-
Feb 19, 202557.0060.0057.0060.0059.57600
Feb 18, 202556.0056.0056.0056.0055.60-
Feb 14, 202554.0056.0054.0056.0055.60200
Feb 13, 202549.0057.0049.0054.0053.621,800
Feb 12, 202548.0048.0048.0048.0047.66-
Feb 11, 202548.0048.0048.0048.0047.66-
Feb 10, 202548.0048.0048.0048.0047.66-
Feb 7, 202548.0048.0048.0048.0047.66-
Feb 6, 202548.0048.0048.0048.0047.66-
Feb 5, 202548.0048.0048.0048.0047.66-
Feb 4, 202548.0048.0048.0048.0047.66-
Feb 3, 202548.0048.0048.0048.0047.66-
Jan 31, 202548.0048.0048.0048.0047.66-
Jan 30, 202548.0048.0048.0048.0047.66-
Jan 29, 202548.0048.0048.0048.0047.66-
Jan 28, 202548.0048.0048.0048.0047.66-
Jan 27, 2025 0.36 Dividend
Jan 27, 202548.0048.0048.0048.0047.66-
Jan 24, 202548.0048.0048.0048.0047.30-
Jan 23, 202548.0048.0048.0048.0047.30-
Jan 22, 202548.0048.0048.0048.0047.30-
Jan 21, 202548.0048.0048.0048.0047.30-
Jan 17, 202548.0048.0048.0048.0047.30-
Jan 16, 202548.0048.0048.0048.0047.30-
Jan 15, 202548.0048.0048.0048.0047.30-
Jan 14, 202548.0048.0048.0048.0047.30-
Jan 13, 202548.0048.0048.0048.0047.30-
Jan 10, 202548.0048.0048.0048.0047.30-
Jan 8, 202548.0048.0048.0048.0047.30-
Jan 7, 202548.0048.0048.0048.0047.30-
Jan 6, 202548.0048.0048.0048.0047.30-
Jan 3, 202548.0048.0048.0048.0047.30-
Jan 2, 202548.0048.0048.0048.0047.30-
Dec 31, 202448.0048.0048.0048.0047.30-
Dec 30, 202448.0048.0048.0048.0047.30-
Dec 27, 202448.0048.0048.0048.0047.30-
Dec 26, 202448.0048.0048.0048.0047.30-
Dec 24, 202448.0048.0048.0048.0047.30-
Dec 23, 202448.0048.0048.0048.0047.30-
Dec 20, 202448.0048.0048.0048.0047.30-
Dec 19, 202448.0048.0048.0048.0047.30-
Dec 18, 202448.0048.0048.0048.0047.30600
Dec 17, 202446.3147.0046.0547.0046.32400
Dec 16, 202447.2547.2547.2547.2546.56-
Dec 13, 202447.2547.2547.2547.2546.56-
Dec 12, 202447.2547.2547.2547.2546.56-
Dec 11, 202447.2547.2547.2547.2546.56-
Dec 10, 202447.2547.2547.2547.2546.56-
Dec 9, 202447.2547.2547.2547.2546.56-
Dec 6, 202447.2547.2547.2547.2546.56-
Dec 5, 202447.2547.2547.2547.2546.56-
Dec 4, 202447.0047.2547.0047.2546.56300
Dec 3, 202446.3146.3146.3146.3145.64-
Dec 2, 202446.3146.3146.3146.3145.64-
Nov 29, 202446.3146.3146.3146.3145.64-
Nov 27, 202446.3146.3146.3146.3145.64-
Nov 26, 202446.3146.3146.3146.3145.64-
Nov 25, 202446.3146.3146.3146.3145.64-
Nov 22, 202446.3146.3146.3146.3145.64-
Nov 21, 202446.3146.3146.3146.3145.64-
Nov 20, 202447.2047.2046.3146.3145.64700
Nov 19, 202446.3146.3146.3146.3145.64-
Nov 18, 202446.3146.3146.3146.3145.64-
Nov 15, 202446.3146.3146.3146.3145.64-
Nov 14, 202446.3146.3146.3146.3145.64-
Nov 13, 202446.3146.3146.3146.3145.64-
Nov 12, 202448.5048.5046.3146.3145.64300
Nov 11, 202448.5048.5048.5048.5047.79-
Nov 8, 202448.5048.5048.5048.5047.79-
Nov 7, 202448.5048.5048.5048.5047.79-
Nov 6, 202448.5048.5048.5048.5047.79100
Nov 5, 202446.0146.0146.0146.0145.34-
Nov 4, 202446.0146.0146.0146.0145.34-
Nov 1, 202446.0146.0146.0146.0145.34-
Oct 31, 202446.0146.0146.0146.0145.34-
Oct 30, 202446.0146.0146.0146.0145.34-
Oct 29, 202446.0146.0146.0146.0145.34-
Oct 28, 202446.0146.0146.0146.0145.34-
Oct 25, 202448.5048.5046.0146.0145.341,600
Oct 24, 202449.5049.5049.5049.5048.78-
Oct 23, 202449.5049.5049.5049.5048.78-
Oct 22, 202449.5049.5049.5049.5048.78-
Oct 21, 2024 0.36 Dividend
Oct 21, 202449.5049.5049.5049.5048.78-
Oct 18, 202449.5049.5049.5049.5048.42-
Oct 17, 202449.5049.5049.5049.5048.42100
Oct 16, 202449.5049.5049.5049.5048.42-
Oct 15, 202449.5049.5049.5049.5048.42-
Oct 14, 202449.5049.5049.5049.5048.42-
Oct 11, 202449.5049.5049.5049.5048.42-
Oct 10, 202449.5049.5049.5049.5048.42-
Oct 9, 202449.5049.5049.5049.5048.42200
Oct 8, 202450.0050.0050.0050.0048.91100
Oct 7, 202449.0049.0049.0049.0047.94-
Oct 4, 202449.0049.0049.0049.0047.94-
Oct 3, 202449.0049.0049.0049.0047.94-
Oct 2, 202449.0049.0049.0049.0047.94-
Oct 1, 202449.0049.0049.0049.0047.94100
Sep 30, 202448.9948.9948.9948.9947.93-
Sep 27, 202448.9948.9948.9948.9947.93100
Sep 26, 202448.8748.8848.8748.8847.82300
Sep 25, 202448.0048.0048.0048.0046.96100
Sep 24, 202447.5047.5047.5047.5046.47100
Sep 23, 202445.9345.9345.9345.9344.93-
Sep 20, 202445.9345.9345.9345.9344.93-
Sep 19, 202445.9345.9345.9345.9344.93-
Sep 18, 202445.9345.9345.9345.9344.93-
Sep 17, 202445.9345.9345.9345.9344.93-
Sep 16, 202445.9345.9345.9345.9344.93-
Sep 13, 202445.9345.9345.9345.9344.93-
Sep 12, 202445.9345.9345.9345.9344.93-
Sep 11, 202445.9345.9345.9345.9344.93-
Sep 10, 202445.9345.9345.9345.9344.93-
Sep 9, 202445.9345.9345.9345.9344.93-
Sep 6, 202445.6845.9445.6845.9344.93600
Sep 5, 202445.0045.0045.0045.0044.02-
Sep 4, 202445.0045.0045.0045.0044.02-
Sep 3, 202445.0045.0045.0045.0044.02-
Aug 30, 202445.0045.0045.0045.0044.02-
Aug 29, 202445.0045.0045.0045.0044.02-
Aug 28, 202445.0045.0045.0045.0044.02-
Aug 27, 202445.0045.0045.0045.0044.02-
Aug 26, 202445.0045.0045.0045.0044.02-
Aug 23, 202445.0045.0045.0045.0044.02-
Aug 22, 202445.0045.0045.0045.0044.02-
Aug 21, 202445.0045.0045.0045.0044.02-
Aug 20, 202445.0045.0045.0045.0044.02-
Aug 19, 202444.9945.0044.8545.0044.021,800
Aug 16, 202443.7543.7543.7543.7542.80-
Aug 15, 202443.7543.7543.7543.7542.80-
Aug 14, 202443.7543.7543.7543.7542.80-
Aug 13, 202444.4744.4743.6943.7542.80900
Aug 12, 202445.3945.3944.0044.0043.041,500
Aug 9, 202446.0046.0046.0046.0045.00100
Aug 8, 202445.9045.9045.9045.9044.90-
Aug 7, 202445.9045.9045.9045.9044.90-
Aug 6, 202445.9045.9045.9045.9044.90-
Aug 5, 202445.9045.9045.9045.9044.90-
Aug 2, 202445.9045.9045.9045.9044.90200
Aug 1, 202446.0046.0046.0046.0045.00-
Jul 31, 202446.0046.0046.0046.0045.00-
Jul 30, 202446.0046.0046.0046.0045.00-
Jul 29, 2024 0.35 Dividend
Jul 29, 202446.0046.0046.0046.0045.00-
Jul 26, 202446.0046.0046.0046.0044.66-
Jul 25, 202446.0046.0046.0046.0044.66-
Jul 24, 202446.0046.0046.0046.0044.66-
Jul 23, 202446.0046.0046.0046.0044.66-
Jul 22, 202446.0046.0046.0046.0044.66-
Jul 19, 202446.0046.0046.0046.0044.66-
Jul 18, 202446.0046.0046.0046.0044.66-
Jul 17, 202446.0046.0046.0046.0044.66-
Jul 16, 202446.0046.0046.0046.0044.66-
Jul 15, 202446.0046.0046.0046.0044.66-
Jul 12, 202446.0046.0046.0046.0044.66-
Jul 11, 202446.0046.0046.0046.0044.66-
Jul 10, 202446.0046.0046.0046.0044.66-
Jul 9, 202446.0046.0046.0046.0044.66-
Jul 8, 202446.0046.0046.0046.0044.66100
Jul 5, 202446.0046.0046.0046.0044.66-
Jul 3, 202446.0046.0046.0046.0044.66300
Jul 2, 202446.0046.0046.0046.0044.66500
Jul 1, 202446.0046.0046.0046.0044.66200
Jun 28, 202446.0046.0046.0046.0044.66400
Jun 27, 202446.0046.0046.0046.0044.66200
Jun 26, 202447.0047.0045.1045.9544.612,500
Jun 25, 202449.0049.0049.0049.0047.57-
Jun 24, 202449.0049.0049.0049.0047.57-
Jun 21, 202449.0049.0049.0049.0047.57-
Jun 20, 202449.0049.0049.0049.0047.57-
Jun 18, 202449.0049.0049.0049.0047.57100
Jun 17, 202446.0046.0046.0046.0044.66-
Jun 14, 202446.0046.0046.0046.0044.66-
Jun 13, 202446.0046.0046.0046.0044.66100
Jun 12, 202445.5045.5045.5045.5044.17100
Jun 11, 202446.0046.0046.0046.0044.66-
Jun 10, 202446.0046.0046.0046.0044.66-
Jun 7, 202446.0046.0046.0046.0044.66-

Related Tickers