TriCo Bancshares TCBK
NASDAQ · Vereinigte Staaten · Finanzen
$51,67+0,48 (+0,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51,68 | +0,96 % | $50,91 | $51,71 | $50,46 | 177,88K |
| 2026-09-30 | $51,19 | -0,68 % | $51,65 | $52,98 | $50,86 | 275,50K |
| 2026-09-29 | $51,54 | -0,67 % | $51,96 | $52,04 | $51,28 | 216,90K |
| 2026-09-28 | $51,89 | -0,94 % | $52,26 | $52,40 | $51,81 | 203,80K |
| 2026-09-25 | $52,38 | +0,54 % | $52,35 | $52,63 | $52,12 | 421,00K |
| 2026-09-24 | $52,10 | +1,28 % | $51,59 | $52,26 | $51,26 | 242,60K |
| 2026-09-23 | $51,44 | -1,68 % | $52,26 | $52,51 | $51,38 | 416,30K |
| 2026-09-22 | $52,32 | -1,34 % | $53,46 | $53,54 | $52,30 | 343,90K |
| 2026-09-21 | $53,03 | -1,08 % | $53,57 | $54,07 | $52,90 | 521,90K |
| 2026-09-18 | $53,61 | -0,17 % | $53,40 | $54,04 | $53,13 | 465,40K |
| 2026-09-17 | $53,70 | +0,51 % | $53,93 | $54,05 | $53,39 | 164,90K |
| 2026-09-16 | $53,43 | -0,72 % | $53,86 | $54,02 | $52,50 | 241,70K |
| 2026-09-15 | $53,82 | +0,34 % | $53,62 | $54,07 | $53,37 | 287,40K |
| 2026-09-14 | $53,64 | +0,21 % | $53,53 | $54,03 | $53,37 | 237,60K |
| 2026-09-11 | $53,53 | -0,26 % | $53,89 | $54,01 | $53,06 | 342,00K |
| 2026-09-10 | $53,67 | +0,24 % | $53,35 | $53,97 | $52,84 | 228,60K |
| 2026-09-09 | $53,54 | -0,80 % | $53,50 | $53,89 | $52,95 | 209,50K |
| 2026-09-08 | $53,97 | -0,79 % | $54,35 | $54,44 | $53,93 | 187,60K |
| 2026-09-04 | $54,40 | +0,17 % | $54,04 | $54,68 | $54,04 | 219,30K |
| 2026-09-03 | $54,31 | +0,89 % | $54,28 | $54,45 | $53,85 | 228,20K |
| 2026-09-02 | $53,83 | +2,14 % | $53,10 | $54,28 | $53,02 | 205,80K |
| 2026-09-01 | $52,70 | -1,27 % | $53,31 | $53,71 | $52,54 | 241,60K |
| 2026-08-31 | $53,38 | -0,80 % | $53,82 | $53,99 | $53,23 | 220,10K |
| 2026-08-28 | $53,81 | -0,11 % | $54,07 | $54,26 | $53,71 | 150,70K |
| 2026-08-27 | $53,87 | -0,52 % | $53,82 | $54,02 | $53,25 | 216,00K |
| 2026-08-26 | $54,15 | +0,50 % | $53,96 | $54,37 | $53,96 | 202,90K |
| 2026-08-25 | $53,88 | -1,17 % | $54,52 | $54,58 | $53,56 | 243,70K |
| 2026-08-24 | $54,52 | -1,00 % | $55,40 | $55,40 | $54,33 | 283,70K |
| 2026-08-21 | $55,07 | -1,10 % | $56,01 | $56,13 | $55,02 | 191,40K |
| 2026-08-20 | $55,68 | -0,20 % | $55,56 | $55,99 | $55,42 | 184,70K |
| 2026-08-19 | $55,79 | -1,60 % | $56,95 | $56,96 | $55,68 | 266,20K |
| 2026-08-18 | $56,70 | -1,32 % | $57,65 | $57,82 | $56,61 | 284,30K |
| 2026-08-17 | $57,46 | -0,19 % | $57,57 | $57,85 | $57,19 | 366,80K |
| 2026-08-14 | $57,57 | -0,83 % | $58,09 | $58,38 | $57,48 | 167,20K |
| 2026-08-13 | $58,05 | +0,78 % | $58,10 | $58,35 | $57,85 | 130,90K |
| 2026-08-12 | $57,60 | +0,84 % | $56,80 | $57,72 | $56,80 | 212,50K |
| 2026-08-11 | $57,12 | +0,39 % | $57,04 | $57,55 | $57,02 | 205,40K |
| 2026-08-10 | $56,90 | -0,65 % | $57,21 | $57,21 | $56,40 | 218,20K |
| 2026-08-07 | $57,27 | -0,47 % | $57,40 | $57,80 | $56,91 | 178,20K |
| 2026-08-06 | $57,54 | -0,42 % | $58,74 | $58,78 | $57,41 | 267,60K |
| 2026-08-05 | $57,78 | -1,45 % | $58,97 | $58,97 | $57,75 | 222,30K |
| 2026-08-04 | $58,63 | +1,02 % | $57,97 | $59,01 | $57,75 | 274,70K |
| 2026-08-03 | $58,04 | +0,87 % | $58,52 | $58,79 | $57,94 | 254,90K |
| 2026-07-31 | $57,54 | -0,69 % | $57,89 | $58,39 | $57,42 | 213,70K |
| 2026-07-30 | $57,94 | +0,05 % | $58,10 | $58,41 | $57,86 | 214,90K |
| 2026-07-29 | $57,91 | -0,19 % | $57,87 | $58,74 | $57,70 | 293,80K |
| 2026-07-28 | $58,02 | +0,78 % | $57,94 | $58,10 | $57,36 | 292,60K |
| 2026-07-27 | $57,57 | -0,95 % | $57,90 | $58,56 | $57,47 | 340,80K |
| 2026-07-24 | $58,12 | -1,96 % | $59,17 | $59,87 | $58,07 | 731,60K |
| 2026-07-23 | $59,28 | -0,35 % | $59,00 | $59,29 | $58,34 | 411,90K |
| 2026-07-22 | $59,49 | -0,92 % | $59,83 | $60,05 | $59,24 | 488,00K |
| 2026-07-21 | $60,04 | +0,40 % | $59,59 | $60,07 | $59,38 | 507,60K |
| 2026-07-20 | $59,80 | -1,19 % | $60,61 | $60,61 | $59,61 | 465,30K |
| 2026-07-17 | $60,52 | -1,79 % | $61,20 | $61,50 | $60,25 | 639,60K |
| 2026-07-16 | $61,62 | +3,69 % | $59,52 | $61,71 | $59,31 | 470,40K |
| 2026-07-15 | $59,43 | +1,05 % | $59,43 | $59,93 | $58,59 | 760,80K |
| 2026-07-14 | $58,81 | -2,10 % | $58,89 | $59,91 | $58,52 | 2,06M |
| 2026-07-13 | $60,07 | +11,99 % | $56,12 | $60,42 | $56,12 | 3,21M |
| 2026-07-10 | $53,64 | +0,73 % | $53,25 | $53,74 | $53,11 | 110,30K |
| 2026-07-09 | $53,25 | +1,56 % | $52,61 | $53,46 | $52,41 | 181,20K |
| 2026-07-08 | $52,43 | -2,40 % | $53,55 | $53,55 | $52,13 | 191,30K |
| 2026-07-07 | $53,72 | -0,76 % | $54,40 | $54,73 | $53,67 | 151,80K |
| 2026-07-06 | $54,13 | -0,75 % | $54,31 | $54,81 | $53,71 | 131,20K |
| 2026-07-02 | $54,54 | -0,76 % | $55,03 | $55,32 | $53,92 | 211,80K |
| 2026-07-01 | $54,96 | +2,06 % | $54,03 | $55,00 | $53,68 | 237,70K |
| 2026-06-30 | $53,85 | +1,13 % | $53,25 | $54,02 | $52,93 | 283,40K |
| 2026-06-29 | $53,25 | -1,22 % | $53,70 | $53,80 | $53,06 | 211,70K |
| 2026-06-26 | $53,91 | +0,67 % | $53,78 | $54,17 | $52,97 | 763,40K |
| 2026-06-25 | $53,55 | +0,62 % | $52,95 | $53,60 | $52,92 | 174,20K |
| 2026-06-24 | $53,22 | +1,04 % | $52,67 | $53,47 | $52,67 | 187,10K |
| 2026-06-23 | $52,67 | +2,15 % | $51,61 | $52,78 | $51,59 | 137,60K |
| 2026-06-22 | $51,56 | +0,31 % | $51,39 | $52,14 | $51,23 | 152,80K |
| 2026-06-18 | $51,40 | +0,98 % | $51,41 | $51,97 | $50,98 | 216,40K |
| 2026-06-17 | $50,90 | -1,38 % | $51,61 | $51,96 | $50,31 | 179,50K |
| 2026-06-16 | $51,61 | -0,12 % | $51,99 | $52,54 | $51,47 | 142,70K |
| 2026-06-15 | $51,67 | -1,84 % | $53,00 | $53,00 | $51,47 | 94,00K |
| 2026-06-12 | $52,64 | +1,15 % | $51,68 | $52,79 | $51,68 | 140,00K |
| 2026-06-11 | $52,04 | -0,52 % | $52,58 | $52,67 | $51,70 | 149,30K |
| 2026-06-10 | $52,31 | +1,95 % | $51,55 | $52,37 | $51,55 | 191,30K |
| 2026-06-09 | $51,31 | +1,22 % | $50,81 | $52,00 | $50,81 | 172,00K |
| 2026-06-08 | $50,69 | 0,00 % | $50,69 | $51,33 | $49,72 | 134,30K |
| 2026-06-05 | $50,69 | -0,02 % | $50,29 | $51,17 | $50,29 | 112,70K |
| 2026-06-04 | $50,70 | +2,94 % | $49,90 | $50,85 | $49,88 | 109,10K |
| 2026-06-03 | $49,25 | -2,80 % | $50,62 | $50,62 | $49,18 | 112,90K |
| 2026-06-02 | $50,67 | +1,93 % | $49,45 | $50,76 | $49,45 | 88,90K |
| 2026-06-01 | $49,71 | -2,15 % | $50,47 | $50,68 | $49,31 | 120,70K |
| 2026-05-29 | $50,80 | +1,03 % | $50,20 | $51,16 | $50,20 | 175,40K |
| 2026-05-28 | $50,28 | -0,61 % | $50,59 | $50,59 | $49,89 | 118,80K |
| 2026-05-27 | $50,59 | -1,42 % | $51,25 | $51,42 | $50,42 | 77,90K |
| 2026-05-26 | $51,32 | +1,26 % | $50,78 | $51,48 | $50,16 | 120,90K |