Calvin B. Taylor Bankshares, Inc. (TYCB)
OTCMKTS · Delayed Price · Currency is USD
53.21
0.00 (0.00%)
At close: Feb 9, 2026
TYCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -2.81% | 150 |
| Jan 26, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.37 | 3.26% | 250 |
| Jan 15, 2026 | 53.01 | 53.02 | 53.01 | 53.02 | 52.65 | 0.04% | 1,513 |
| Jan 14, 2026 | 53.00 | 54.98 | 53.00 | 53.00 | 52.63 | -1.83% | 385 |
| Jan 13, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.62 | 3.83% | 100 |
| Jan 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | 1.96% | 107 |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | -6.85% | 1,781 |
| Jan 7, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.37 | -1.35% | 192 |
| Jan 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | 1.83% | 172 |
| Dec 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | 0.09% | 250 |
| Dec 26, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.07 | 0.83% | 271 |
| Dec 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.63 | -0.92% | 100 |
| Dec 22, 2025 | 54.07 | 54.50 | 54.07 | 54.50 | 54.12 | 4.81% | 874 |
| Dec 12, 2025 | 51.75 | 52.00 | 51.75 | 52.00 | 51.64 | - | 200 |
| Dec 11, 2025 | 51.10 | 52.00 | 51.00 | 52.00 | 51.64 | -4.59% | 2,084 |
| Nov 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | 0.93% | 260 |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.63 | 5.37% | 100 |
| Nov 12, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 50.89 | 2.19% | 100 |
| Nov 10, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.80 | -1.67% | 339 |
| Nov 7, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 50.65 | 1.98% | 310 |
| Nov 4, 2025 | 54.34 | 54.34 | 50.01 | 50.01 | 49.66 | -9.63% | 304 |
| Oct 13, 2025 | 55.51 | 55.51 | 55.34 | 55.34 | 54.59 | -0.31% | 1,404 |
| Sep 26, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 54.76 | - | 132 |
| Sep 23, 2025 | 55.87 | 55.87 | 55.51 | 55.51 | 54.76 | -0.88% | 626 |
| Sep 22, 2025 | 55.99 | 56.00 | 55.99 | 56.00 | 55.24 | 1.36% | 1,126 |
| Sep 17, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 54.50 | -0.29% | 100 |
| Sep 16, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 54.66 | -1.05% | 111 |
| Sep 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.24 | 0.45% | 160 |
| Sep 4, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 54.99 | 0.89% | 447 |
| Sep 2, 2025 | 56.00 | 56.00 | 55.26 | 55.26 | 54.51 | -5.21% | 500 |
| Aug 29, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.51 | 5.05% | 105 |
| Aug 28, 2025 | 55.55 | 55.55 | 55.50 | 55.50 | 54.75 | -0.11% | 1,050 |
| Aug 27, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 54.81 | 0.07% | 500 |
| Aug 20, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 54.77 | -0.25% | 500 |