TAYLOR CALVIN B BANKSHARES INC - Price History

Monthly price history for TYCB (TAYLOR CALVIN B BANKSHARES INC)

DateAdjusted priceReal price
December 2020 34.05 USD 34.05 USD
November 2020 34.05 USD 34.05 USD
October 2020 35.00 USD 35.00 USD
September 2020 33.80 USD 33.80 USD
August 2020 31.24 USD 31.51 USD
July 2020 32.42 USD 32.70 USD
June 2020 30.63 USD 30.90 USD
May 2020 30.33 USD 30.85 USD
April 2020 28.95 USD 29.45 USD
March 2020 30.87 USD 31.40 USD
February 2020 34.47 USD 35.36 USD
January 2020 34.85 USD 35.75 USD
December 2019 34.88 USD 36.09 USD
November 2019 33.77 USD 35.25 USD
October 2019 33.30 USD 34.75 USD
September 2019 32.82 USD 34.25 USD
August 2019 33.05 USD 34.75 USD
July 2019 33.48 USD 35.20 USD
June 2019 33.10 USD 34.80 USD
May 2019 34.00 USD 36.00 USD
April 2019 33.05 USD 35.00 USD
March 2019 33.05 USD 35.00 USD
February 2019 31.69 USD 33.80 USD
January 2019 31.57 USD 33.67 USD
December 2018 31.52 USD 33.62 USD
November 2018 34.27 USD 36.55 USD
October 2018 34.22 USD 36.50 USD
September 2018 35.25 USD 38.60 USD
August 2018 35.61 USD 39.00 USD
July 2018 34.60 USD 37.89 USD
June 2018 34.06 USD 37.30 USD
May 2018 33.79 USD 37.00 USD
April 2018 32.78 USD 35.90 USD
March 2018 32.69 USD 35.80 USD
February 2018 32.01 USD 35.30 USD
January 2018 32.69 USD 36.05 USD
December 2017 31.74 USD 35.00 USD
November 2017 32.28 USD 35.60 USD
October 2017 29.96 USD 34.00 USD
September 2017 28.19 USD 32.00 USD
August 2017 28.19 USD 32.00 USD
July 2017 27.14 USD 30.80 USD
June 2017 24.76 USD 28.10 USD
May 2017 24.71 USD 28.05 USD
April 2017 25.68 USD 29.15 USD
March 2017 25.55 USD 29.00 USD
February 2017 25.46 USD 28.90 USD
January 2017 24.67 USD 28.00 USD
December 2016 24.45 USD 27.75 USD
November 2016 23.92 USD 27.15 USD
October 2016 22.70 USD 26.70 USD
September 2016 22.96 USD 27.00 USD
August 2016 22.74 USD 26.75 USD
July 2016 22.57 USD 26.55 USD
June 2016 23.47 USD 27.60 USD
May 2016 23.59 USD 27.75 USD
April 2016 24.21 USD 28.48 USD
March 2016 24.22 USD 28.49 USD
February 2016 23.38 USD 27.50 USD
January 2016 23.53 USD 27.68 USD
December 2015 25.08 USD 29.50 USD
November 2015 23.44 USD 27.57 USD
October 2015 23.44 USD 28.50 USD
September 2015 22.83 USD 27.75 USD
August 2015 22.42 USD 27.25 USD
July 2015 22.23 USD 27.03 USD
June 2015 22.62 USD 27.50 USD
May 2015 21.76 USD 26.45 USD
April 2015 21.75 USD 26.44 USD
March 2015 21.18 USD 25.75 USD
February 2015 23.22 USD 25.60 USD
January 2015 21.18 USD 25.75 USD
December 2014 21.02 USD 25.55 USD
November 2014 21.39 USD 26.00 USD
October 2014 20.48 USD 25.85 USD
September 2014 20.92 USD 26.40 USD
August 2014 20.40 USD 25.75 USD
July 2014 20.21 USD 25.51 USD
June 2014 20.60 USD 26.00 USD
May 2014 20.40 USD 25.75 USD
April 2014 20.20 USD 25.50 USD
March 2014 20.80 USD 26.25 USD
February 2014 20.60 USD 26.00 USD
January 2014 20.60 USD 26.00 USD
December 2013 19.81 USD 25.00 USD
November 2013 19.61 USD 24.75 USD
October 2013 18.27 USD 24.00 USD
September 2013 17.53 USD 23.03 USD
August 2013 18.65 USD 24.50 USD
July 2013 19.98 USD 26.25 USD
June 2013 19.98 USD 26.25 USD
May 2013 19.83 USD 26.05 USD
April 2013 19.98 USD 26.25 USD
March 2013 19.45 USD 25.55 USD
February 2013 19.22 USD 25.25 USD
January 2013 19.22 USD 25.25 USD
December 2012 19.79 USD 26.00 USD
November 2012 19.79 USD 26.00 USD
October 2012 19.28 USD 26.25 USD
September 2012 19.09 USD 26.00 USD
August 2012 18.06 USD 24.60 USD
July 2012 17.26 USD 23.51 USD
June 2012 17.33 USD 23.60 USD
May 2012 16.89 USD 23.00 USD
April 2012 17.88 USD 24.35 USD
March 2012 17.99 USD 24.50 USD
February 2012 17.59 USD 23.95 USD
January 2012 17.26 USD 23.50 USD
December 2011 16.34 USD 22.25 USD
November 2011 16.89 USD 23.00 USD
October 2011 16.21 USD 23.00 USD
September 2011 16.92 USD 24.00 USD
August 2011 15.51 USD 22.00 USD
July 2011 18.33 USD 26.00 USD
June 2011 18.86 USD 26.75 USD
May 2011 18.75 USD 26.60 USD
April 2011 19.74 USD 28.00 USD
March 2011 19.03 USD 27.00 USD
February 2011 18.86 USD 26.75 USD
January 2011 20.44 USD 29.00 USD
December 2010 19.03 USD 27.00 USD
November 2010 21.15 USD 30.00 USD
October 2010 19.15 USD 28.00 USD
September 2010 19.83 USD 29.00 USD
August 2010 23.25 USD 34.00 USD
July 2010 20.52 USD 30.00 USD
June 2010 19.83 USD 29.00 USD
May 2010 20.42 USD 29.85 USD
April 2010 23.25 USD 34.00 USD
March 2010 23.25 USD 34.00 USD
February 2010 26.02 USD 34.50 USD
January 2010 24.62 USD 36.00 USD
December 2009 21.89 USD 32.00 USD
November 2009 21.89 USD 32.00 USD
October 2009 22.64 USD 34.00 USD
September 2009 22.64 USD 34.00 USD
August 2009 23.97 USD 36.00 USD
July 2009 21.51 USD 32.30 USD
June 2009 22.14 USD 33.25 USD
May 2009 24.47 USD 36.75 USD
April 2009 24.47 USD 36.75 USD
March 2009 23.97 USD 36.00 USD
February 2009 26.98 USD 36.75 USD
January 2009 23.97 USD 36.00 USD
December 2008 23.97 USD 36.00 USD
November 2008 24.47 USD 36.75 USD
October 2008 23.40 USD 36.00 USD
September 2008 23.73 USD 36.50 USD
August 2008 23.19 USD 37.00 USD
July 2008 23.56 USD 37.60 USD
June 2008 22.87 USD 36.50 USD
May 2008 22.87 USD 36.50 USD
April 2008 25.07 USD 40.00 USD
March 2008 22.12 USD 35.30 USD
February 2008 24.28 USD 38.75 USD
January 2008 24.28 USD 38.75 USD
December 2007 24.44 USD 39.00 USD
November 2007 28.20 USD 45.00 USD
October 2007 23.37 USD 38.10 USD
September 2007 23.62 USD 38.50 USD
August 2007 23.62 USD 38.50 USD
July 2007 23.99 USD 39.10 USD
June 2007 23.62 USD 38.50 USD
May 2007 23.62 USD 38.50 USD
April 2007 23.01 USD 37.50 USD
March 2007 22.18 USD 36.15 USD
February 2007 22.94 USD 37.40 USD
January 2007 22.21 USD 36.20 USD
December 2006 21.87 USD 35.65 USD
November 2006 21.78 USD 35.50 USD
October 2006 21.78 USD 36.25 USD
September 2006 21.87 USD 36.40 USD
August 2006 22.14 USD 36.85 USD
July 2006 22.53 USD 37.50 USD
June 2006 22.53 USD 37.50 USD
May 2006 23.34 USD 38.85 USD
April 2006 23.43 USD 39.00 USD
March 2006 22.53 USD 37.50 USD
February 2006 23.13 USD 38.50 USD
January 2006 22.23 USD 37.00 USD
December 2005 21.86 USD 37.75 USD
November 2005 20.87 USD 36.05 USD
October 2005 20.73 USD 36.50 USD
September 2005 20.85 USD 36.70 USD
August 2005 21.02 USD 37.00 USD
July 2005 21.58 USD 38.00 USD
June 2005 20.59 USD 36.25 USD
May 2005 21.02 USD 37.00 USD
April 2005 20.53 USD 36.15 USD
March 2005 20.73 USD 36.50 USD
February 2005 20.73 USD 36.50 USD
January 2005 20.22 USD 35.60 USD
December 2004 20.73 USD 36.50 USD
November 2004 20.05 USD 35.30 USD
October 2004 19.65 USD 35.25 USD
September 2004 19.65 USD 35.25 USD
August 2004 19.65 USD 35.25 USD
July 2004 20.35 USD 36.50 USD
June 2004 20.63 USD 37.00 USD
May 2004 20.63 USD 37.00 USD
April 2004 20.63 USD 37.00 USD
March 2004 20.49 USD 36.75 USD
February 2004 21.83 USD 35.50 USD
January 2004 20.99 USD 37.65 USD
December 2003 20.63 USD 37.00 USD
November 2003 20.35 USD 36.50 USD
October 2003 20.30 USD 37.00 USD
September 2003 19.47 USD 35.50 USD
August 2003 19.61 USD 35.75 USD
July 2003 19.89 USD 36.25 USD
June 2003 20.30 USD 37.00 USD
May 2003 21.12 USD 38.50 USD
April 2003 20.98 USD 38.25 USD
March 2003 21.39 USD 39.00 USD
February 2003 21.94 USD 40.00 USD
January 2003 20.85 USD 38.00 USD
December 2002 20.85 USD 38.00 USD
November 2002 20.63 USD 38.00 USD
October 2002 20.11 USD 37.05 USD
September 2002 20.63 USD 38.00 USD
August 2002 19.81 USD 36.50 USD
July 2002 19.68 USD 36.25 USD
June 2002 20.08 USD 37.00 USD
May 2002 20.30 USD 37.40 USD
April 2002 19.40 USD 35.75 USD
March 2002 21.71 USD 40.00 USD
February 2002 19.00 USD 35.00 USD
January 2002 21.67 USD 40.53 USD
December 2001 21.12 USD 39.50 USD
November 2001 20.02 USD 37.80 USD
October 2001 20.02 USD 37.80 USD
September 2001 20.02 USD 37.80 USD
August 2001 20.02 USD 37.80 USD
July 2001 18.53 USD 35.00 USD
June 2001 19.46 USD 36.75 USD
May 2001 19.46 USD 36.75 USD
April 2001 19.46 USD 36.75 USD
March 2001 19.46 USD 36.75 USD
February 2001 19.46 USD 36.75 USD
January 2001 19.46 USD 36.75 USD
December 2000 19.46 USD 36.75 USD
November 2000 20.78 USD 39.25 USD
October 2000 23.83 USD 45.00 USD
September 2000 23.83 USD 45.00 USD
August 2000 23.83 USD 45.00 USD
July 2000 23.83 USD 45.00 USD
June 2000 11.65 USD 22.00 USD
May 2000 11.65 USD 22.00 USD

TYCB

List: Champions

Price: 34.05USD

52 week range price:
29.35
36.09

Dividend Yield: 4.26%

5-year range yield:
3.49%
17.43%

Payout Ratio: 32.81%

Payout Ratio Range:
21.53%
109.10%

Dividend Per Share: 0.98 USD

Earnings Per Share: 2.99 USD

Future Ex-Dividend Date: -

P/E Ratio: 21.07

Exchange: PNK

Sector: Financial Services

Industry: Banks—Regional

Volume: 100

Ebitda: -

Market Capitalization: 94.5 million

Average Dividend Frequency: 1

Last 12 month Dividends paid: 5

Years Paying Dividends: 20

DGR3: 3.04%

DGR5: 2.24%

DGR10: 1.67%

Links: