Other OTC - Delayed Quote USD

Calvin B. Taylor Bankshares, Inc. (TYCB)

44.00 0.00 (0.00%)
At close: May 2 at 3:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 44.00 44.00 44.00 44.00 44.00 -
May 10, 2024 44.00 44.00 44.00 44.00 44.00 -
May 9, 2024 44.00 44.00 44.00 44.00 44.00 -
May 8, 2024 44.00 44.00 44.00 44.00 44.00 -
May 7, 2024 44.00 44.00 44.00 44.00 44.00 -
May 6, 2024 44.00 44.00 44.00 44.00 44.00 -
May 3, 2024 44.00 44.00 44.00 44.00 44.00 -
May 2, 2024 44.00 44.00 44.00 44.00 44.00 100
May 1, 2024 45.00 45.00 44.00 44.00 44.00 400
Apr 30, 2024 46.50 46.50 45.00 45.00 45.00 400
Apr 29, 2024 46.00 46.00 46.00 46.00 46.00 -
Apr 26, 2024 46.00 46.00 46.00 46.00 46.00 -
Apr 25, 2024 46.00 46.00 46.00 46.00 46.00 600
Apr 24, 2024 50.00 50.00 46.00 46.00 46.00 1,300
Apr 23, 2024 50.00 50.00 50.00 50.00 50.00 -
Apr 22, 2024 50.00 50.00 50.00 50.00 50.00 1,700
Apr 19, 2024 0.35 Dividend
Apr 19, 2024 50.00 50.00 50.00 50.00 50.00 -
Apr 18, 2024 50.00 50.00 50.00 50.00 49.65 -
Apr 17, 2024 50.00 50.00 50.00 50.00 49.65 -
Apr 16, 2024 50.00 50.00 50.00 50.00 49.65 -
Apr 15, 2024 50.00 50.00 50.00 50.00 49.65 -
Apr 12, 2024 50.00 50.00 50.00 50.00 49.65 -
Apr 11, 2024 50.00 50.00 50.00 50.00 49.65 -
Apr 10, 2024 50.00 50.00 50.00 50.00 49.65 100
Apr 9, 2024 50.00 50.00 50.00 50.00 49.65 100
Apr 8, 2024 46.00 46.00 46.00 46.00 45.68 -
Apr 5, 2024 46.00 46.00 46.00 46.00 45.68 -
Apr 4, 2024 46.00 46.00 46.00 46.00 45.68 -
Apr 3, 2024 46.00 46.00 46.00 46.00 45.68 -
Apr 2, 2024 46.00 46.00 46.00 46.00 45.68 300
Apr 1, 2024 46.24 46.24 46.24 46.24 45.92 200
Mar 28, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 27, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 26, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 25, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 22, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 21, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 20, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 19, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 18, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 15, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 14, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 13, 2024 45.00 45.00 45.00 45.00 44.68 -
Mar 12, 2024 45.00 45.00 45.00 45.00 44.68 100
Mar 11, 2024 45.92 45.92 45.92 45.92 45.60 -
Mar 8, 2024 45.92 45.92 45.92 45.92 45.60 -
Mar 7, 2024 45.92 45.92 45.92 45.92 45.60 -
Mar 6, 2024 45.92 45.92 45.92 45.92 45.60 -
Mar 5, 2024 45.92 45.92 45.92 45.92 45.60 -
Mar 4, 2024 45.92 45.92 45.92 45.92 45.60 -
Mar 1, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 29, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 28, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 27, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 26, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 23, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 22, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 21, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 20, 2024 45.92 45.92 45.92 45.92 45.60 100
Feb 16, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 15, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 14, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 13, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 12, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 9, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 8, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 7, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 6, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 5, 2024 45.92 45.92 45.92 45.92 45.60 -
Feb 2, 2024 45.92 45.92 45.92 45.92 45.60 200
Feb 1, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 31, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 30, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 29, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 26, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 25, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 24, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 23, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 22, 2024 45.00 45.00 45.00 45.00 44.68 -
Jan 19, 2024 0.34 Dividend
Jan 19, 2024 44.98 45.00 44.98 45.00 44.68 300
Jan 18, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 17, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 16, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 12, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 11, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 10, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 9, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 8, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 5, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 4, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 3, 2024 44.00 44.00 44.00 44.00 43.35 -
Jan 2, 2024 44.00 44.00 44.00 44.00 43.35 -
Dec 29, 2023 44.00 44.00 44.00 44.00 43.35 -
Dec 28, 2023 44.00 44.00 44.00 44.00 43.35 -
Dec 27, 2023 44.00 44.00 44.00 44.00 43.35 -
Dec 26, 2023 44.00 44.00 44.00 44.00 43.35 -
Dec 22, 2023 0.40 Dividend
Dec 22, 2023 44.00 44.00 44.00 44.00 43.35 -
Dec 21, 2023 44.00 44.00 44.00 44.00 42.96 -
Dec 20, 2023 44.00 44.00 44.00 44.00 42.96 200
Dec 19, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 18, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 15, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 14, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 13, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 12, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 11, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 8, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 7, 2023 43.12 43.12 43.12 43.12 42.10 -
Dec 6, 2023 43.12 43.12 43.12 43.12 42.10 100
Dec 5, 2023 44.50 44.50 44.50 44.50 43.45 -
Dec 4, 2023 43.00 44.50 43.00 44.50 43.45 300
Dec 1, 2023 44.00 44.00 44.00 44.00 42.96 -
Nov 30, 2023 44.00 44.00 44.00 44.00 42.96 -
Nov 29, 2023 44.00 44.00 44.00 44.00 42.96 -
Nov 28, 2023 44.00 44.00 44.00 44.00 42.96 100
Nov 27, 2023 46.00 46.00 46.00 46.00 44.91 -
Nov 24, 2023 46.00 46.00 46.00 46.00 44.91 -
Nov 22, 2023 42.50 47.00 42.50 46.00 44.91 2,800
Nov 21, 2023 42.35 42.35 42.35 42.35 41.35 -
Nov 20, 2023 42.35 42.35 42.35 42.35 41.35 -
Nov 17, 2023 42.35 42.35 42.35 42.35 41.35 -
Nov 16, 2023 42.00 42.35 42.00 42.35 41.35 300
Nov 15, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 14, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 13, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 10, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 9, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 8, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 7, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 6, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 3, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 2, 2023 42.00 42.00 42.00 42.00 41.01 -
Nov 1, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 31, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 30, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 27, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 26, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 25, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 24, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 23, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 20, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 19, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 18, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 17, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 16, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 13, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 12, 2023 42.00 42.00 42.00 42.00 41.01 -
Oct 11, 2023 42.00 42.00 42.00 42.00 41.01 200
Oct 10, 2023 41.75 41.75 41.75 41.75 40.76 -
Oct 9, 2023 41.75 41.75 41.75 41.75 40.76 -
Oct 6, 2023 42.10 42.10 41.75 41.75 40.76 700
Oct 5, 2023 42.15 42.15 42.15 42.15 41.15 200
Oct 4, 2023 42.25 42.25 42.25 42.25 41.25 100
Oct 3, 2023 42.25 42.25 42.25 42.25 41.25 -
Oct 2, 2023 42.25 42.25 42.25 42.25 41.25 -
Sep 29, 2023 42.25 42.25 42.25 42.25 41.25 -
Sep 28, 2023 0.34 Dividend
Sep 28, 2023 42.25 42.25 42.25 42.25 41.25 100
Sep 27, 2023 42.30 42.30 42.30 42.30 40.97 100
Sep 26, 2023 42.30 42.30 42.30 42.30 40.97 -
Sep 25, 2023 42.30 42.30 42.30 42.30 40.97 100
Sep 22, 2023 42.20 42.20 42.20 42.20 40.87 100
Sep 21, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 20, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 19, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 18, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 15, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 14, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 13, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 12, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 11, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 8, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 7, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 6, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 5, 2023 42.20 42.20 42.20 42.20 40.87 -
Sep 1, 2023 42.20 42.20 42.20 42.20 40.87 -
Aug 31, 2023 42.20 42.20 42.20 42.20 40.87 -
Aug 30, 2023 42.20 42.20 42.20 42.20 40.87 -
Aug 29, 2023 42.00 42.20 42.00 42.20 40.87 500
Aug 28, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 25, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 24, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 23, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 22, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 21, 2023 42.00 42.00 42.00 42.00 40.68 100
Aug 18, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 17, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 16, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 15, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 14, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 11, 2023 42.00 42.00 42.00 42.00 40.68 100
Aug 10, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 9, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 8, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 7, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 4, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 3, 2023 42.00 42.00 42.00 42.00 40.68 -
Aug 2, 2023 42.00 42.00 42.00 42.00 40.68 100
Aug 1, 2023 42.00 42.00 42.00 42.00 40.68 100
Jul 31, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 28, 2023 42.00 42.00 42.00 42.00 40.68 100
Jul 27, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 26, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 25, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 24, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 21, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 20, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 19, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 18, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 17, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 14, 2023 42.00 42.00 42.00 42.00 40.68 100
Jul 13, 2023 42.01 42.01 42.01 42.01 40.69 -
Jul 12, 2023 42.01 42.01 42.01 42.01 40.69 -
Jul 11, 2023 42.01 42.01 42.01 42.01 40.69 -
Jul 10, 2023 42.01 42.01 42.01 42.01 40.69 100
Jul 7, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 6, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 5, 2023 42.00 42.00 42.00 42.00 40.68 -
Jul 3, 2023 42.00 42.00 42.00 42.00 40.68 -
Jun 30, 2023 42.00 42.00 42.00 42.00 40.68 300
Jun 29, 2023 0.34 Dividend
Jun 29, 2023 42.00 42.00 42.00 42.00 40.68 -
Jun 28, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 27, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 26, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 23, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 22, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 21, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 20, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 16, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 15, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 14, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 13, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 12, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 9, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 8, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 7, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 6, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 5, 2023 42.00 42.00 42.00 42.00 40.35 -
Jun 2, 2023 42.00 42.00 42.00 42.00 40.35 700
Jun 1, 2023 42.00 42.00 42.00 42.00 40.35 100
May 31, 2023 40.75 40.75 40.75 40.75 39.15 400
May 30, 2023 41.00 41.00 40.75 40.75 39.15 600
May 26, 2023 41.45 41.95 41.45 41.95 40.30 500
May 25, 2023 40.70 40.70 40.70 40.70 39.10 -
May 24, 2023 41.25 41.25 40.02 40.70 39.10 1,200
May 23, 2023 41.10 41.10 41.10 41.10 39.48 -
May 22, 2023 41.10 41.10 41.10 41.10 39.48 -
May 19, 2023 40.75 41.10 40.75 41.10 39.48 300
May 18, 2023 40.25 40.50 40.00 40.50 38.91 8,700
May 17, 2023 38.06 38.06 38.06 38.06 36.56 -
May 16, 2023 38.06 38.06 38.06 38.06 36.56 -
May 15, 2023 38.06 38.06 38.06 38.06 36.56 -

Related Tickers

TBBA TEB Bancorp, Inc
6.12
-4.23%
 
WBS-PF Webster Financial Corporation
19.45
+0.44%
 
FRSB First Resource Bancorp, Inc.
13.50
-0.15%
 
INBC InBankshares, Corp
8.02
-0.37%
 
MBINN Merchants Bancorp
20.20
+0.50%
 
TCNB Town Center Bank
6.13
0.00%
 
FKYS First Keystone Corporation
13.83
-0.07%
 
UCBIO United Community Banks, Inc.
23.54
-0.93%
 
STBI Sturgis Bancorp, Inc.
16.75
0.00%
 
PROV Provident Financial Holdings, Inc.
12.69
-2.08%