Calvin B. Taylor Bankshares, Inc. (TYCB)
OTCMKTS
· Delayed Price · Currency is USD
53.25
+0.25 (0.47%)
At close: Apr 23, 2026
TYCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 52.87 | 0.47% | 238 |
| Apr 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | 0.95% | 108 |
| Apr 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | - | 274 |
| Apr 10, 2026 | 52.97 | 52.97 | 52.50 | 52.50 | 52.13 | -0.88% | 1,084 |
| Apr 6, 2026 | 53.00 | 53.00 | 51.25 | 52.97 | 52.59 | -0.06% | 504 |
| Apr 1, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 52.62 | -7.83% | 1,325 |
| Mar 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.09 | -0.03% | 401 |
| Mar 25, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.11 | 2.71% | 193 |
| Mar 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.60 | -1.93% | 401 |
| Mar 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 56.69 | 2.42% | 182 |
| Mar 16, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.35 | - | 100 |
| Mar 11, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.35 | 0.45% | 269 |
| Mar 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | -0.88% | 100 |
| Mar 2, 2026 | 55.50 | 55.99 | 55.50 | 55.99 | 55.59 | 5.22% | 566 |
| Feb 9, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 52.83 | -2.81% | 150 |
| Jan 26, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 53.98 | 3.26% | 250 |
| Jan 15, 2026 | 53.01 | 53.02 | 53.01 | 53.02 | 52.28 | 0.04% | 1,513 |
| Jan 14, 2026 | 53.00 | 54.98 | 53.00 | 53.00 | 52.26 | -1.83% | 385 |
| Jan 13, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.23 | 3.83% | 100 |
| Jan 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.27 | 1.96% | 107 |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.28 | -6.85% | 1,781 |
| Jan 7, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 53.98 | -1.35% | 192 |
| Jan 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.72 | 1.83% | 172 |
| Dec 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.74 | 0.09% | 250 |
| Dec 26, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 53.69 | 0.83% | 271 |
| Dec 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.24 | -0.92% | 100 |
| Dec 22, 2025 | 54.07 | 54.50 | 54.07 | 54.50 | 53.74 | 4.81% | 874 |
| Dec 12, 2025 | 51.75 | 52.00 | 51.75 | 52.00 | 51.27 | - | 200 |
| Dec 11, 2025 | 51.10 | 52.00 | 51.00 | 52.00 | 51.27 | -4.59% | 2,084 |
| Nov 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.74 | 0.93% | 260 |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.24 | 5.37% | 100 |
| Nov 12, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 50.53 | 2.19% | 100 |
| Nov 10, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.45 | -1.67% | 339 |
| Nov 7, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 50.28 | 1.98% | 310 |