OTC Markets OTCQX - Delayed Quote
USD
Calvin B. Taylor Bankshares, Inc. (TYCB)
57.56
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.56
57.56
57.56
57.56
57.56
-
Oct 29, 2026
57.56
57.56
57.56
57.56
57.56
-
Oct 28, 2026
57.56
57.56
57.56
57.56
57.56
100
Oct 27, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 26, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 23, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 22, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 21, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 20, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 19, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 16, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 15, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 14, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 13, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 12, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 9, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 8, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 7, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 6, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 5, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 2, 2026
60.00
60.00
60.00
60.00
59.58
-
Oct 1, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 30, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 29, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 28, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 25, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 24, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 23, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 22, 2026
60.00
60.00
60.00
60.00
59.58
300
Sep 21, 2026
57.75
57.75
57.75
57.75
57.35
-
Sep 18, 2026
57.75
57.75
57.75
57.75
57.35
200
Sep 17, 2026
61.75
61.75
61.75
61.75
61.32
-
Sep 16, 2026
61.75
61.75
61.75
61.75
61.32
-
Sep 15, 2026
61.75
61.75
61.75
61.75
61.32
-
Sep 14, 2026
61.75
61.75
61.75
61.75
61.32
-
Sep 11, 2026
61.75
61.75
61.75
61.75
61.32
100
Sep 10, 2026
59.50
59.50
59.50
59.50
59.08
100
Sep 9, 2026
62.00
62.00
62.00
62.00
61.57
200
Sep 8, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 4, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 3, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 2, 2026
60.00
60.00
60.00
60.00
59.58
-
Sep 1, 2026
60.00
60.00
60.00
60.00
59.58
-
Aug 31, 2026
60.00
60.00
60.00
60.00
59.58
-
Aug 28, 2026
60.00
60.00
60.00
60.00
59.58
-
Aug 27, 2026
60.00
60.00
60.00
60.00
59.58
200
Aug 26, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 25, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 24, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 21, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 20, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 19, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 18, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 17, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 14, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 13, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 12, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 11, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 10, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 7, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 6, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 5, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 4, 2026
58.05
58.05
58.05
58.05
57.64
-
Aug 3, 2026
58.05
58.05
58.05
58.05
57.64
-
Jul 31, 2026
58.05
58.05
58.05
58.05
57.64
-
Jul 30, 2026
58.05
58.05
58.05
58.05
57.64
200
Jul 29, 2026
58.05
58.05
58.05
58.05
57.64
-
Jul 28, 2026
58.05
58.05
58.05
58.05
57.64
-
Jul 27, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
58.05
58.05
58.05
58.05
57.64
100
Jul 24, 2026
58.02
58.02
58.02
58.02
57.21
-
Jul 23, 2026
58.02
58.02
58.02
58.02
57.21
-
Jul 22, 2026
58.02
58.02
58.02
58.02
57.21
-
Jul 21, 2026
58.02
58.02
58.02
58.02
57.21
100
Jul 20, 2026
67.18
67.18
67.18
67.18
66.24
-
Jul 17, 2026
67.18
67.18
67.18
67.18
66.24
-
Jul 16, 2026
67.18
67.18
67.18
67.18
66.24
-
Jul 15, 2026
67.18
67.18
67.18
67.18
66.24
-
Jul 14, 2026
67.18
67.18
67.18
67.18
66.24
100
Jul 13, 2026
65.25
65.25
65.25
65.25
64.34
-
Jul 10, 2026
65.25
65.25
65.25
65.25
64.34
-
Jul 9, 2026
63.98
65.36
63.00
65.25
64.34
600
Jul 8, 2026
64.00
64.00
64.00
64.00
63.10
200
Jul 7, 2026
60.76
64.00
58.00
63.98
63.08
1,100
Jul 6, 2026
58.00
58.00
58.00
58.00
57.19
100
Jul 2, 2026
57.00
57.00
57.00
57.00
56.20
-
Jul 1, 2026
57.00
57.00
57.00
57.00
56.20
100
Jun 30, 2026
55.00
55.00
55.00
55.00
54.23
100
Jun 29, 2026
59.41
59.41
59.41
59.41
58.58
-
Jun 26, 2026
59.41
59.41
59.41
59.41
58.58
-
Jun 25, 2026
59.41
59.41
59.41
59.41
58.58
-
Jun 24, 2026
59.41
59.41
59.41
59.41
58.58
100
Jun 23, 2026
55.13
55.13
55.13
55.13
54.36
-
Jun 22, 2026
55.13
55.13
55.13
55.13
54.36
-
Jun 18, 2026
55.13
55.13
55.13
55.13
54.36
-
Jun 17, 2026
55.13
55.13
55.13
55.13
54.36
-
Jun 16, 2026
55.13
55.13
55.13
55.13
54.36
200
Jun 15, 2026
55.00
55.00
55.00
55.00
54.23
300
Jun 12, 2026
55.00
55.00
55.00
55.00
54.23
500
Jun 11, 2026
54.00
54.50
54.00
54.50
53.74
400
Jun 10, 2026
52.56
52.56
52.56
52.56
51.82
-
Jun 9, 2026
52.56
52.56
52.56
52.56
51.82
-
Jun 8, 2026
52.56
52.56
52.56
52.56
51.82
-
Jun 5, 2026
52.56
52.56
52.56
52.56
51.82
-
Jun 4, 2026
52.56
52.56
52.56
52.56
51.82
-
Jun 3, 2026
52.56
52.56
52.56
52.56
51.82
-
Jun 2, 2026
52.56
52.56
52.56
52.56
51.82
-
Jun 1, 2026
52.56
52.56
52.56
52.56
51.82
-
May 29, 2026
52.56
52.56
52.56
52.56
51.82
100
May 28, 2026
52.51
52.51
52.51
52.51
51.77
-
May 27, 2026
52.51
52.51
52.51
52.51
51.77
-
May 26, 2026
53.30
53.30
52.51
52.51
51.77
600
May 22, 2026
53.19
53.19
52.51
52.51
51.77
600
May 21, 2026
53.50
53.50
53.50
53.50
52.75
-
May 20, 2026
53.50
53.50
53.50
53.50
52.75
-
May 19, 2026
53.50
53.50
53.50
53.50
52.75
-
May 18, 2026
53.50
53.50
53.50
53.50
52.75
-
May 15, 2026
53.28
53.50
53.28
53.50
52.75
300
May 14, 2026
53.40
53.40
53.40
53.40
52.65
200
May 13, 2026
53.50
53.50
53.50
53.50
52.75
-
May 12, 2026
53.50
53.50
53.50
53.50
52.75
-
May 11, 2026
53.50
53.50
53.50
53.50
52.75
-
May 8, 2026
53.50
53.50
53.50
53.50
52.75
200
May 7, 2026
52.50
52.50
52.50
52.50
51.76
-
May 6, 2026
53.00
53.00
52.50
52.50
51.76
500
May 5, 2026
53.25
53.25
53.25
53.25
52.50
-
May 4, 2026
53.25
53.25
53.25
53.25
52.50
-
May 1, 2026
53.25
53.25
53.25
53.25
52.50
-
Apr 30, 2026
53.25
53.25
53.25
53.25
52.50
-
Apr 29, 2026
53.25
53.25
53.25
53.25
52.50
-
Apr 28, 2026
53.25
53.25
53.25
53.25
52.50
-
Apr 27, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
53.25
53.25
53.25
53.25
52.50
-
Apr 24, 2026
53.25
53.25
53.25
53.25
52.13
-
Apr 23, 2026
53.25
53.25
53.25
53.25
52.13
200
Apr 22, 2026
53.00
53.00
53.00
53.00
51.88
-
Apr 21, 2026
53.00
53.00
53.00
53.00
51.88
-
Apr 20, 2026
53.00
53.00
53.00
53.00
51.88
100
Apr 17, 2026
52.50
52.50
52.50
52.50
51.39
-
Apr 16, 2026
52.50
52.50
52.50
52.50
51.39
-
Apr 15, 2026
52.50
52.50
52.50
52.50
51.39
300
Apr 14, 2026
52.50
52.50
52.50
52.50
51.39
-
Apr 13, 2026
52.50
52.50
52.50
52.50
51.39
-
Apr 10, 2026
52.97
52.97
52.50
52.50
51.39
1,100
Apr 9, 2026
52.97
52.97
52.97
52.97
51.85
-
Apr 8, 2026
52.97
52.97
52.97
52.97
51.85
-
Apr 7, 2026
52.97
52.97
52.97
52.97
51.85
-
Apr 6, 2026
53.00
53.00
51.25
52.97
51.85
500
Apr 2, 2026
53.00
53.00
53.00
53.00
51.88
-
Apr 1, 2026
54.50
54.50
53.00
53.00
51.88
1,300
Mar 31, 2026
57.50
57.50
57.50
57.50
56.29
-
Mar 30, 2026
57.50
57.50
57.50
57.50
56.29
-
Mar 27, 2026
57.50
57.50
57.50
57.50
56.29
400
Mar 26, 2026
57.52
57.52
57.52
57.52
56.31
-
Mar 25, 2026
57.52
57.52
57.52
57.52
56.31
200
Mar 24, 2026
56.00
56.00
56.00
56.00
54.82
-
Mar 23, 2026
56.00
56.00
56.00
56.00
54.82
400
Mar 20, 2026
57.10
57.10
57.10
57.10
55.90
-
Mar 19, 2026
57.10
57.10
57.10
57.10
55.90
-
Mar 18, 2026
57.10
57.10
57.10
57.10
55.90
-
Mar 17, 2026
57.10
57.10
57.10
57.10
55.90
200
Mar 16, 2026
55.75
55.75
55.75
55.75
54.58
100
Mar 13, 2026
55.75
55.75
55.75
55.75
54.58
-
Mar 12, 2026
55.75
55.75
55.75
55.75
54.58
-
Mar 11, 2026
55.75
55.75
55.75
55.75
54.58
300
Mar 10, 2026
55.50
55.50
55.50
55.50
54.33
-
Mar 9, 2026
55.50
55.50
55.50
55.50
54.33
-
Mar 6, 2026
55.50
55.50
55.50
55.50
54.33
100
Mar 5, 2026
55.99
55.99
55.99
55.99
54.81
-
Mar 4, 2026
55.99
55.99
55.99
55.99
54.81
-
Mar 3, 2026
55.99
55.99
55.99
55.99
54.81
-
Mar 2, 2026
55.50
55.99
55.50
55.99
54.81
600
Feb 27, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 26, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 25, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 24, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 23, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 20, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 19, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 18, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 17, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 13, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 12, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 11, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 10, 2026
53.21
53.21
53.21
53.21
52.09
-
Feb 9, 2026
53.21
53.21
53.21
53.21
52.09
200
Feb 6, 2026
54.75
54.75
54.75
54.75
53.60
-
Feb 5, 2026
54.75
54.75
54.75
54.75
53.60
-
Feb 4, 2026
54.75
54.75
54.75
54.75
53.60
-
Feb 3, 2026
54.75
54.75
54.75
54.75
53.60
-
Feb 2, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
54.75
54.75
54.75
54.75
53.60
-
Jan 30, 2026
54.75
54.75
54.75
54.75
53.23
-
Jan 29, 2026
54.75
54.75
54.75
54.75
53.23
-
Jan 28, 2026
54.75
54.75
54.75
54.75
53.23
-
Jan 27, 2026
54.75
54.75
54.75
54.75
53.23
-
Jan 26, 2026
54.75
54.75
54.75
54.75
53.23
300
Jan 23, 2026
53.02
53.02
53.02
53.02
51.54
-
Jan 22, 2026
53.02
53.02
53.02
53.02
51.54
-
Jan 21, 2026
53.02
53.02
53.02
53.02
51.54
-
Jan 20, 2026
53.02
53.02
53.02
53.02
51.54
-
Jan 16, 2026
53.02
53.02
53.02
53.02
51.54
-
Jan 15, 2026
53.01
53.02
53.01
53.02
51.54
1,500
Jan 14, 2026
53.00
54.98
53.00
53.00
51.52
400
Jan 13, 2026
53.99
53.99
53.99
53.99
52.49
100
Jan 12, 2026
52.00
52.00
52.00
52.00
50.55
-
Jan 9, 2026
52.00
52.00
52.00
52.00
50.55
100
Jan 8, 2026
51.00
51.00
51.00
51.00
49.58
1,800
Jan 7, 2026
54.75
54.75
54.75
54.75
53.23
200
Jan 6, 2026
55.50
55.50
55.50
55.50
53.95
-
Jan 5, 2026
55.50
55.50
55.50
55.50
53.95
-
Jan 2, 2026
55.50
55.50
55.50
55.50
53.95
200
Dec 31, 2025
54.50
54.50
54.50
54.50
52.98
300
Dec 30, 2025
54.45
54.45
54.45
54.45
52.93
-
Dec 29, 2025
54.45
54.45
54.45
54.45
52.93
-
Dec 26, 2025
54.45
54.45
54.45
54.45
52.93
300
Dec 24, 2025
54.00
54.00
54.00
54.00
52.50
100
Dec 23, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 22, 2025
54.07
54.50
54.07
54.50
52.98
900
Dec 19, 2025
52.00
52.00
52.00
52.00
50.55
-
Dec 18, 2025
52.00
52.00
52.00
52.00
50.55
-
Dec 17, 2025
52.00
52.00
52.00
52.00
50.55
-
Dec 16, 2025
52.00
52.00
52.00
52.00
50.55
-
Dec 15, 2025
52.00
52.00
52.00
52.00
50.55
-
Dec 12, 2025
51.75
52.00
51.75
52.00
50.55
200
Dec 11, 2025
51.10
52.00
51.00
52.00
50.55
2,100
Dec 10, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 9, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 8, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 5, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 4, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 3, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 2, 2025
54.50
54.50
54.50
54.50
52.98
-
Dec 1, 2025
54.50
54.50
54.50
54.50
52.98
-
Nov 28, 2025
54.50
54.50
54.50
54.50
52.98
-
Nov 26, 2025
54.50
54.50
54.50
54.50
52.98
-
Nov 25, 2025
54.50
54.50
54.50
54.50
52.98
-
Nov 24, 2025
54.50
54.50
54.50
54.50
52.98
-
Nov 21, 2025
54.50
54.50
54.50
54.50
52.98
-
Nov 20, 2025
54.50
54.50
54.50
54.50
52.98
300
Nov 19, 2025
54.00
54.00
54.00
54.00
52.50
-
Nov 18, 2025
54.00
54.00
54.00
54.00
52.50
-
Nov 17, 2025
54.00
54.00
54.00
54.00
52.50
-
Nov 14, 2025
54.00
54.00
54.00
54.00
52.50
100
Nov 13, 2025
51.25
51.25
51.25
51.25
49.82
-
Nov 12, 2025
51.25
51.25
51.25
51.25
49.82
100
Nov 11, 2025
50.15
50.15
50.15
50.15
48.75
-
Nov 10, 2025
50.15
50.15
50.15
50.15
48.75
300
Nov 7, 2025
51.00
51.00
50.50
51.00
49.58
300
Nov 6, 2025
50.01
50.01
50.01
50.01
48.62
-
Nov 5, 2025
50.01
50.01
50.01
50.01
48.62
-
Nov 4, 2025
54.34
54.34
50.01
50.01
48.62
300
Nov 3, 2025
55.34
55.34
55.34
55.34
53.80
-
Oct 31, 2025
55.34
55.34
55.34
55.34
53.80
-
