Trico Bancshares (NQ: TCBK )

43.73 +0.29 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.72 40.41 39.04 39.04 123,338 -0.95(-2.38%)
Feb 25, 2021 40.56 41.13 39.60 39.99 75,568 -0.33(-0.81%)
Feb 24, 2021 39.40 40.56 37.45 40.32 86,253 +1.30(+3.32%)
Feb 23, 2021 38.52 40.24 38.52 39.02 126,448 +0.24(+0.61%)
Feb 22, 2021 37.12 38.87 36.97 38.79 103,898 +1.40(+3.73%)
Feb 19, 2021 36.96 37.58 36.72 37.39 72,370 +0.59(+1.60%)
Feb 18, 2021 36.96 37.35 36.28 36.80 55,922 -0.44(-1.17%)
Feb 17, 2021 36.88 37.53 36.80 37.24 55,108 +0.21(+0.56%)
Feb 16, 2021 36.80 37.46 36.53 37.03 103,021 +0.75(+2.07%)
Feb 12, 2021 36.29 36.83 35.64 36.28 49,313 -0.16(-0.45%)
Feb 11, 2021 36.76 36.96 35.93 36.44 60,876 -0.26(-0.72%)
Feb 10, 2021 36.86 37.16 36.45 36.70 65,608 -0.09(-0.25%)
Feb 09, 2021 36.25 36.97 35.62 36.79 32,475 +0.36(+1.00%)
Feb 08, 2021 36.00 36.43 35.11 36.43 48,340 +0.63(+1.75%)
Feb 05, 2021 35.90 36.25 35.33 35.80 65,199 -0.10(-0.28%)
Feb 04, 2021 34.85 35.90 34.85 35.90 48,428 +1.01(+2.88%)
Feb 03, 2021 34.77 34.96 34.04 34.90 52,220 -0.05(-0.16%)
Feb 02, 2021 34.94 35.30 34.38 34.95 45,101 +0.47(+1.37%)
Feb 01, 2021 34.05 34.56 33.45 34.48 66,272 +0.67(+1.98%)
Jan 29, 2021 34.77 35.18 33.74 33.81 92,228 -1.20(-3.42%)
Jan 28, 2021 34.45 35.29 34.27 35.01 93,442 +0.49(+1.42%)
Jan 27, 2021 34.44 36.22 33.42 34.52 120,298 -0.78(-2.21%)
Jan 26, 2021 36.25 36.26 35.15 35.30 83,443 -0.60(-1.67%)
Jan 25, 2021 36.17 36.32 34.98 35.90 102,855 -0.70(-1.91%)
Jan 22, 2021 35.80 36.66 35.59 36.59 106,680 +0.49(+1.36%)
Jan 21, 2021 36.94 36.94 35.58 36.10 96,919 -0.54(-1.48%)
Jan 20, 2021 37.16 37.16 36.20 36.65 77,195 -0.40(-1.08%)
Jan 19, 2021 37.34 37.34 36.66 37.05 118,525 +0.07(+0.20%)
Jan 15, 2021 36.30 37.06 35.47 36.97 133,378 +0.05(+0.12%)
Jan 14, 2021 36.58 37.16 35.95 36.93 95,049 +0.73(+2.03%)
Jan 13, 2021 36.48 36.48 35.60 36.19 90,088 -0.34(-0.92%)
Jan 12, 2021 36.25 37.03 35.37 36.53 77,446 +0.65(+1.82%)
Jan 11, 2021 35.12 36.15 35.05 35.88 86,212 +0.24(+0.69%)
Jan 08, 2021 36.45 36.45 35.04 35.63 178,278 -0.58(-1.60%)
Jan 07, 2021 36.45 36.45 35.82 36.21 80,927 +0.47(+1.32%)
Jan 06, 2021 33.22 36.46 32.36 35.74 270,732 +3.40(+10.51%)
Jan 05, 2021 31.64 32.79 31.64 32.34 82,564 +0.62(+1.94%)
Jan 04, 2021 32.28 32.44 31.21 31.73 83,700 -0.25(-0.79%)
Dec 31, 2020 31.98 31.98 31.98 42,631 +0.20(+0.63%)
Dec 30, 2020 31.56 32.05 31.56 31.78 42,631 +0.05(+0.14%)
Dec 29, 2020 32.18 32.29 31.56 31.73 72,924 -0.19(-0.60%)
Dec 28, 2020 31.62 32.10 31.11 31.93 71,078 +0.64(+2.06%)
Dec 24, 2020 31.76 31.76 31.09 31.28 20,740 -0.20(-0.63%)
Dec 23, 2020 31.11 31.76 31.11 31.48 59,870 +0.59(+1.91%)
Dec 22, 2020 31.41 31.47 30.82 30.89 77,861 -0.29(-0.93%)
Dec 21, 2020 32.08 32.18 30.89 31.18 92,454 -1.01(-3.13%)
Dec 18, 2020 32.24 32.78 31.99 32.19 346,297 +0.25(+0.79%)
Dec 17, 2020 31.85 32.08 31.16 31.93 77,268 +0.13(+0.40%)
Dec 16, 2020 31.99 31.99 31.58 31.81 58,953 +0.05(+0.17%)
Dec 15, 2020 31.27 32.02 31.00 31.75 62,995 +0.82(+2.64%)
Dec 14, 2020 31.37 31.68 30.65 30.94 79,151 +0.05(+0.18%)
Dec 11, 2020 30.83 31.29 30.56 30.88 68,950 -0.29(-0.93%)
Dec 10, 2020 30.87 31.23 30.55 31.17 57,099 +0.00(+0.00%)
Dec 09, 2020 31.62 31.68 30.91 31.17 69,946 -0.03(-0.09%)
Dec 08, 2020 30.80 31.32 30.57 31.20 55,814 +0.23(+0.73%)
Dec 07, 2020 30.55 32.47 30.28 30.97 161,825 +0.09(+0.29%)
Dec 04, 2020 30.98 31.22 30.55 30.88 196,591 +0.09(+0.29%)
Dec 03, 2020 30.86 31.03 30.36 30.79 40,081 +0.01(+0.03%)
Dec 02, 2020 30.17 31.02 30.14 30.78 48,389 +0.46(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.