TriCo Bancshares TCBK
NASDAQ · Amerika Birleşik Devletleri · Finans
$51,80+0,61 (+%1,19)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51,80 | +%1,19 | $50,91 | $51,91 | $50,46 | 294,50K |
| 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 |