TriCo Bancshares TCBK
NASDAQ · United States · Finance
$51.62+0.43 (+0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51.43 | +0.47% | $50.91 | $51.63 | $50.46 | 117.69K |
| 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 |