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 )

N/A 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 (%)
Jan 25, 2018 36.05 36.05 36.05 0 -1.71(-4.53%)
Jan 19, 2018 37.76 37.76 37.76 61 +2.61(+7.43%)
Jan 05, 2018 35.15 35.15 35.15 50 +0.15(+0.43%)
Dec 29, 2017 35.00 35.00 35.00 0 +0.00(+0.00%)
Dec 21, 2017 35.00 35.00 35.00 0 +0.10(+0.29%)
Dec 20, 2017 34.90 34.90 34.90 34.90 500 +0.20(+0.58%)
Dec 18, 2017 34.70 34.70 34.70 0 +0.10(+0.29%)
Dec 15, 2017 34.62 34.80 34.60 34.60 3,009 +0.00(+0.00%)
Dec 07, 2017 34.60 34.60 34.60 0 -1.40(-3.89%)
Dec 01, 2017 36.00 36.00 36.00 82 +0.40(+1.12%)
Nov 30, 2017 34.15 35.60 34.15 35.60 530 +1.60(+4.71%)
Nov 20, 2017 34.00 34.00 34.00 0 -0.50(-1.45%)
Nov 06, 2017 34.50 34.50 34.50 0 +0.50(+1.47%)
Nov 01, 2017 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 31, 2017 34.00 34.00 34.00 34.00 330 +0.30(+0.89%)
Oct 30, 2017 33.70 33.70 33.70 33.70 155 -0.30(-0.88%)
Oct 27, 2017 33.99 34.00 33.99 34.00 274 +0.01(+0.03%)
Oct 26, 2017 33.99 33.99 33.99 33.99 100 +0.74(+2.23%)
Oct 24, 2017 33.25 33.25 33.25 0 +0.00(+0.00%)
Oct 19, 2017 33.25 33.25 33.25 0 +0.00(+0.00%)
Oct 18, 2017 33.25 33.25 33.25 33.25 112 +0.00(+0.00%)
Oct 17, 2017 33.25 33.25 33.25 33.25 262 +0.00(+0.00%)
Oct 16, 2017 33.25 33.25 33.25 33.25 100 +0.25(+0.76%)
Oct 09, 2017 33.00 33.00 33.00 0 +1.00(+3.12%)
Aug 30, 2017 32.00 32.00 32.00 0 -2.50(-7.25%)
Aug 17, 2017 34.50 34.50 34.50 0 +2.50(+7.81%)
Aug 10, 2017 32.00 32.00 32.00 0 -2.00(-5.88%)
Aug 09, 2017 34.00 34.00 34.00 34.00 125 -4.82(-12.42%)
Aug 08, 2017 34.25 38.82 34.25 38.82 300 +8.32(+27.28%)
Aug 04, 2017 30.50 30.50 30.50 0 -0.10(-0.33%)
Aug 02, 2017 30.60 30.60 30.60 0 -0.90(-2.86%)
Aug 01, 2017 31.50 31.50 31.50 31.50 675 +0.70(+2.27%)
Jul 26, 2017 30.80 30.80 30.80 0 -0.45(-1.44%)
Jul 25, 2017 31.25 31.25 31.25 31.25 100 +0.28(+0.90%)
Jul 21, 2017 30.97 30.97 30.97 0 +0.97(+3.23%)
Jul 19, 2017 30.00 30.00 30.00 0 +0.90(+3.09%)
Jul 18, 2017 28.48 29.10 28.48 29.10 1,317 +0.85(+3.01%)
Jul 11, 2017 28.25 28.25 28.25 0 +0.00(+0.00%)
Jul 10, 2017 28.25 28.25 28.25 28.25 2,100 +0.00(+0.00%)
Jul 07, 2017 28.25 28.25 28.25 28.25 230 +0.15(+0.53%)
Jul 03, 2017 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Jun 28, 2017 28.10 28.10 28.10 2 +0.05(+0.18%)
Jun 27, 2017 28.05 28.05 28.05 28.05 1,310 -0.20(-0.71%)
Jun 12, 2017 28.25 28.25 28.25 0 +0.00(+0.00%)
Jun 09, 2017 28.25 28.25 28.25 28.25 700 +0.00(+0.00%)
Jun 08, 2017 28.25 28.25 28.25 28.25 3,322 +0.05(+0.18%)
Jun 02, 2017 28.20 28.20 28.20 0 +0.15(+0.53%)
May 25, 2017 28.05 28.05 28.05 0 -0.20(-0.71%)
May 24, 2017 28.25 28.25 28.25 28.25 339 -0.05(-0.18%)
May 17, 2017 28.30 28.30 28.30 0 +0.00(+0.00%)
May 16, 2017 28.30 28.30 28.30 28.30 594 +0.00(+0.00%)
May 12, 2017 28.30 28.30 28.30 0 +0.30(+1.07%)
May 08, 2017 28.00 28.00 28.00 0 -0.30(-1.06%)
May 03, 2017 28.30 28.30 28.30 0 +0.30(+1.07%)
May 02, 2017 29.00 29.00 28.00 28.00 1,035 -1.15(-3.95%)
Apr 28, 2017 29.15 29.15 29.15 0 +0.05(+0.17%)
Apr 24, 2017 29.10 29.10 29.10 0 +0.00(+0.00%)
Apr 11, 2017 29.10 29.10 29.10 0 +0.10(+0.34%)
Mar 31, 2017 29.00 29.00 29.00 0 +0.10(+0.35%)
Mar 16, 2017 28.90 28.90 28.90 72 +0.00(+0.00%)
Feb 24, 2017 28.90 28.90 28.90 0 -0.05(-0.17%)
Feb 22, 2017 28.95 28.95 28.95 0 +0.95(+3.39%)
Feb 21, 2017 28.90 30.00 28.00 28.00 645 -1.00(-3.45%)
Feb 16, 2017 29.00 29.00 29.00 0 +1.20(+4.32%)
Feb 14, 2017 27.80 27.80 27.80 0 +0.00(+0.00%)
Feb 13, 2017 27.80 27.80 27.80 27.80 200 -0.20(-0.71%)
Feb 10, 2017 27.75 28.00 27.75 28.00 3,773 +0.00(+0.00%)
Feb 09, 2017 28.00 28.00 28.00 28.00 1,000 +0.00(+0.00%)
Feb 08, 2017 28.00 28.00 28.00 28.00 461 +0.00(+0.00%)
Feb 07, 2017 28.00 28.00 28.00 28.00 1,000 +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.