Calvin B. Taylor Bankshares, Inc. ( TYCB) - Price History
Stock symbol TYCB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TYCB (Calvin B. Taylor Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $44 | $44 |
| December 2023 | $44 | $44 |
| November 2023 | $44 | $44 |
| October 2023 | $42 | $42 |
| September 2023 | $42.25 | $42.25 |
| August 2023 | $41.86 | $42.20 |
| July 2023 | $41.66 | $42 |
| June 2023 | $41.66 | $42 |
| May 2023 | $40.10 | $40.75 |
| April 2023 | $39.36 | $40 |
| March 2023 | $39.36 | $40 |
| February 2023 | $40.41 | $41.41 |
| January 2023 | $39.03 | $40 |
| December 2022 | $40.68 | $42.03 |
| November 2022 | $37.99 | $39.25 |
| October 2022 | $36.80 | $38.02 |
| September 2022 | $36.78 | $38 |
| August 2022 | $36.94 | $38.50 |
| July 2022 | $35.85 | $37.36 |
| June 2022 | $38.37 | $39.99 |
| May 2022 | $35.95 | $37.75 |
| April 2022 | $34.52 | $36.25 |
| March 2022 | $35.43 | $37.20 |
| February 2022 | $36.84 | $39 |
| January 2022 | $34.01 | $36 |
| December 2021 | $34.68 | $37 |
| November 2021 | $34.21 | $36.50 |
| October 2021 | $33.74 | $36 |
| September 2021 | $33.51 | $35.75 |
| August 2021 | $33.24 | $35.75 |
| July 2021 | $32.63 | $35.10 |
| June 2021 | $33.93 | $36.50 |
| May 2021 | $33.90 | $36.75 |
| April 2021 | $34.13 | $37 |
| March 2021 | $30.23 | $33 |
| February 2021 | $31.83 | $34.75 |
| January 2021 | $32.06 | $35 |
| December 2020 | $32.29 | $35.25 |
| November 2020 | $30.93 | $34.05 |
| October 2020 | $31.80 | $35 |
| September 2020 | $30.45 | $33.80 |
| August 2020 | $28.39 | $31.51 |
| July 2020 | $29.46 | $32.70 |
| June 2020 | $27.84 | $30.90 |
| May 2020 | $27.56 | $30.85 |
| April 2020 | $26.31 | $29.45 |
| March 2020 | $27.82 | $31.40 |
| February 2020 | $31.32 | $35.36 |
| January 2020 | $31.67 | $35.75 |
| December 2019 | $31.42 | $36.09 |
| November 2019 | $30.68 | $35.25 |
| October 2019 | $30.25 | $34.75 |
| September 2019 | $29.82 | $34.50 |
| August 2019 | $30.03 | $34.75 |
| July 2019 | $30.42 | $35.20 |
| June 2019 | $29.86 | $34.80 |
| May 2019 | $30.89 | $36 |
| April 2019 | $30.03 | $35 |
| March 2019 | $29.83 | $35 |
| February 2019 | $28.81 | $33.80 |
| January 2019 | $28.70 | $33.67 |
| December 2018 | $28.66 | $33.62 |
| November 2018 | $31.16 | $36.55 |
| October 2018 | $31.11 | $36.50 |
| September 2018 | $32.05 | $38.60 |
| August 2018 | $32.38 | $39 |
| July 2018 | $31.46 | $37.89 |
| June 2018 | $30.97 | $37.30 |
| May 2018 | $30.72 | $37 |
| April 2018 | $29.80 | $35.90 |
| March 2018 | $29.72 | $35.80 |
| February 2018 | $29.10 | $35.30 |
| January 2018 | $29.72 | $36.05 |
| December 2017 | $28.85 | $35 |
| November 2017 | $29.35 | $35.60 |
| October 2017 | $27.23 | $34 |
| September 2017 | $25.76 | $32 |
| August 2017 | $25.63 | $32 |
| July 2017 | $24.67 | $30.80 |
| June 2017 | $22.51 | $28.10 |
| May 2017 | $22.47 | $28.05 |
| April 2017 | $23.35 | $29.15 |
| March 2017 | $23.23 | $29 |
| February 2017 | $23.15 | $28.90 |
| January 2017 | $22.43 | $28 |
| December 2016 | $22.23 | $27.75 |
| November 2016 | $21.75 | $27.15 |
| October 2016 | $20.64 | $26.70 |
| September 2016 | $20.87 | $27 |
| August 2016 | $20.68 | $26.75 |
| July 2016 | $20.52 | $26.55 |
| June 2016 | $21.34 | $27.60 |
| May 2016 | $21.45 | $27.75 |
| April 2016 | $22.02 | $28.48 |
| March 2016 | $22.02 | $28.49 |
| February 2016 | $21.26 | $27.50 |
| January 2016 | $21.40 | $27.68 |
| December 2015 | $22.80 | $29.50 |
| November 2015 | $21.31 | $27.57 |
| October 2015 | $21.32 | $28.50 |
| September 2015 | $20.75 | $27.75 |
| August 2015 | $20.38 | $27.25 |
| July 2015 | $20.22 | $27.03 |
| June 2015 | $20.57 | $27.50 |
| May 2015 | $19.78 | $26.45 |
| April 2015 | $19.78 | $26.44 |
| March 2015 | $19.26 | $25.75 |
| February 2015 | $19.15 | $25.60 |
| January 2015 | $19.26 | $25.75 |
| December 2014 | $19.11 | $25.55 |
| November 2014 | $19.45 | $26 |
| October 2014 | $18.62 | $25.85 |
| September 2014 | $19.02 | $26.40 |
| August 2014 | $18.55 | $25.75 |
| July 2014 | $18.38 | $25.51 |
| June 2014 | $18.73 | $26 |
| May 2014 | $18.55 | $25.75 |
| April 2014 | $18.37 | $25.50 |
| March 2014 | $18.91 | $26.25 |
| February 2014 | $18.73 | $26 |
| January 2014 | $18.73 | $26 |
| December 2013 | $18.01 | $25 |
| November 2013 | $17.83 | $24.75 |
| October 2013 | $16.61 | $24 |
| September 2013 | $15.94 | $23.03 |
| August 2013 | $16.96 | $24.50 |
| July 2013 | $18.17 | $26.25 |
| June 2013 | $18.17 | $26.25 |
| May 2013 | $18.03 | $26.05 |
| April 2013 | $18.17 | $26.25 |
| March 2013 | $17.68 | $25.55 |
| February 2013 | $17.48 | $25.25 |
| January 2013 | $17.48 | $25.25 |
| December 2012 | $18 | $26 |
| November 2012 | $18 | $26 |
| October 2012 | $17.53 | $26.25 |
| September 2012 | $17.36 | $26 |
| August 2012 | $16.43 | $24.60 |
| July 2012 | $15.70 | $23.51 |
| June 2012 | $15.76 | $23.60 |
| May 2012 | $15.36 | $23 |
| April 2012 | $16.26 | $24.35 |
| March 2012 | $16.36 | $24.50 |
| February 2012 | $16 | $23.95 |
| January 2012 | $15.70 | $23.50 |
| December 2011 | $14.86 | $22.25 |
| November 2011 | $15.36 | $23 |
| October 2011 | $14.75 | $23 |
| September 2011 | $15.39 | $24 |
| August 2011 | $14.10 | $22 |
| July 2011 | $16.67 | $26 |
| June 2011 | $17.15 | $26.75 |
| May 2011 | $17.06 | $26.60 |
| April 2011 | $17.95 | $28 |
| March 2011 | $17.31 | $27 |
| February 2011 | $17.15 | $26.75 |
| January 2011 | $18.59 | $29 |
| December 2010 | $17.31 | $27 |
| November 2010 | $19.23 | $30 |
| October 2010 | $17.35 | $28 |
| September 2010 | $17.97 | $29 |
| August 2010 | $21.06 | $34 |
| July 2010 | $18.59 | $30 |
| June 2010 | $17.97 | $29 |
| May 2010 | $18.49 | $29.85 |
| April 2010 | $21.06 | $34 |
| March 2010 | $21.06 | $34 |
| February 2010 | $21.37 | $34.50 |
| January 2010 | $22.30 | $36 |
| December 2009 | $19.82 | $32 |
| November 2009 | $19.82 | $32 |
| October 2009 | $20.51 | $34 |
| September 2009 | $20.51 | $34 |
| August 2009 | $21.71 | $36 |
| July 2009 | $19.48 | $32.30 |
| June 2009 | $20.05 | $33.25 |
| May 2009 | $22.35 | $36.75 |
| April 2009 | $22.16 | $36.75 |
| March 2009 | $21.71 | $36 |
| February 2009 | $22.16 | $36.75 |
| January 2009 | $21.71 | $36 |
| December 2008 | $21.71 | $36 |
| November 2008 | $22.16 | $36.75 |
| October 2008 | $21.20 | $36 |
| September 2008 | $21.50 | $36.50 |
| August 2008 | $21 | $37 |
| July 2008 | $21.34 | $37.60 |
| June 2008 | $20.89 | $36.50 |
| May 2008 | $20.72 | $36.50 |
| April 2008 | $22.70 | $40 |
| March 2008 | $20.04 | $35.30 |
| February 2008 | $22 | $38.75 |
| January 2008 | $22 | $38.75 |
| December 2007 | $22.14 | $39 |
| November 2007 | $25.54 | $45 |
| October 2007 | $21.24 | $38.10 |
| September 2007 | $21.57 | $38.50 |
| August 2007 | $21.46 | $38.50 |
| July 2007 | $21.80 | $39.10 |
| June 2007 | $21.46 | $38.50 |
| May 2007 | $21.46 | $38.50 |
| April 2007 | $20.91 | $37.50 |
| March 2007 | $20.16 | $36.15 |
| February 2007 | $20.85 | $37.40 |
| January 2007 | $20.18 | $36.20 |
| December 2006 | $19.88 | $35.65 |
| November 2006 | $19.79 | $35.50 |
| October 2006 | $19.79 | $36.25 |
| September 2006 | $19.88 | $36.40 |
| August 2006 | $20.12 | $36.85 |
| July 2006 | $20.48 | $37.50 |
| June 2006 | $20.48 | $37.50 |
| May 2006 | $21.21 | $38.85 |
| April 2006 | $21.30 | $39 |
| March 2006 | $20.48 | $37.50 |
| February 2006 | $21.02 | $38.50 |
| January 2006 | $20.20 | $37 |
| December 2005 | $19.83 | $37.75 |
| November 2005 | $18.94 | $36.05 |
| October 2005 | $18.81 | $36.50 |
| September 2005 | $18.91 | $36.70 |
| August 2005 | $19.06 | $37 |
| July 2005 | $19.58 | $38 |
| June 2005 | $18.68 | $36.25 |
| May 2005 | $19.06 | $37 |
| April 2005 | $18.63 | $36.15 |
| March 2005 | $18.81 | $36.50 |
| February 2005 | $18.81 | $36.50 |
| January 2005 | $18.34 | $35.60 |
| December 2004 | $18.81 | $36.50 |
| November 2004 | $18.19 | $35.30 |
| October 2004 | $17.84 | $35.25 |
| September 2004 | $17.84 | $35.25 |
| August 2004 | $17.84 | $35.25 |
| July 2004 | $18.47 | $36.50 |
| June 2004 | $18.72 | $37 |
| May 2004 | $18.72 | $37 |
| April 2004 | $18.72 | $37 |
| March 2004 | $18.60 | $36.75 |
| February 2004 | $17.97 | $35.50 |
| January 2004 | $19.05 | $37.65 |
| December 2003 | $18.72 | $37 |
| November 2003 | $18.47 | $36.50 |
| October 2003 | $18.42 | $37 |
| September 2003 | $17.67 | $35.50 |
| August 2003 | $17.80 | $35.75 |
| July 2003 | $18.04 | $36.25 |
| June 2003 | $18.42 | $37 |
| May 2003 | $19.16 | $38.50 |
| April 2003 | $19.04 | $38.25 |
| March 2003 | $19.41 | $39 |
| February 2003 | $19.91 | $40 |
| January 2003 | $19.40 | $38 |
| December 2002 | $19.40 | $38 |
| November 2002 | $18.73 | $38 |
| October 2002 | $18.26 | $37.05 |
| September 2002 | $18.73 | $38 |
| August 2002 | $17.99 | $36.50 |
| July 2002 | $17.86 | $36.25 |
| June 2002 | $18.23 | $37 |
| May 2002 | $18.43 | $37.40 |
| April 2002 | $17.62 | $35.75 |
| March 2002 | $19.71 | $40 |
| February 2002 | $17.25 | $35 |
| January 2002 | $19.63 | $40.53 |
| December 2001 | $19.13 | $39.50 |
| November 2001 | $18.63 | $37.80 |
| October 2001 | $18.63 | $37.80 |
| September 2001 | $18.63 | $37.80 |
| August 2001 | $18.13 | $37.80 |
| July 2001 | $16.78 | $35 |
| June 2001 | $18.11 | $36.75 |
| May 2001 | $17.62 | $36.75 |
| April 2001 | $18.11 | $36.75 |
| March 2001 | $18.11 | $36.75 |
| February 2001 | $18.11 | $36.75 |
| January 2001 | $18.11 | $36.75 |
| December 2000 | $17.62 | $36.75 |
| November 2000 | $18.82 | $39.25 |
| October 2000 | $22.18 | $45 |
| September 2000 | $22.18 | $45 |
| August 2000 | $22.18 | $45 |
| July 2000 | $21.58 | $45 |
| June 2000 | $10.84 | $22 |
| May 2000 | $10.55 | $22 |
| April 1999 | $19.18 | $40 |
| February 1999 | $17.92 | $37.38 |
| November 1998 | $15.77 | $32.88 |
| April 1998 | $27.28 | $56.88 |
| December 1997 | $24.97 | $52.06 |
TYCB
List: Champions
Price: $44
52 week price:
Dividend Yield: 2.96%
5-year range yield:
Forward Dividend Yield: 3.64%
Payout Ratio: 53.57%
Dividend Per Share: 1.60 USD
Earnings Per Share: 2.99 USD
P/E Ratio: 9.16
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 643
Market Capitalization: 126.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -10.51%
DGR5: 9.41%
DGR10: 5.24%