Trico Bancshares (NQ: TCBK )

42.73 -0.91 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.34 15.45 15.25 15.32 47,684 -0.03(-0.22%)
May 30, 2007 15.12 15.37 15.12 15.35 50,970 +0.07(+0.44%)
May 29, 2007 15.22 15.33 15.20 15.29 59,407 +0.05(+0.36%)
May 25, 2007 15.01 15.83 14.97 15.23 99,114 +0.00(+0.00%)
May 24, 2007 15.31 15.35 15.16 15.23 113,932 -0.05(-0.31%)
May 23, 2007 15.14 15.34 15.13 15.28 314,663 +0.03(+0.22%)
May 22, 2007 15.01 15.29 14.90 15.24 11,352 +0.15(+0.99%)
May 21, 2007 14.91 15.16 14.91 15.10 19,686 +0.04(+0.27%)
May 18, 2007 15.22 15.22 14.89 15.06 37,740 -0.10(-0.67%)
May 17, 2007 15.18 15.26 15.01 15.16 35,301 -0.01(-0.04%)
May 16, 2007 15.29 15.29 14.97 15.16 55,750 +0.22(+1.45%)
May 15, 2007 14.88 15.29 14.88 14.95 98,882 -0.07(-0.50%)
May 14, 2007 15.34 15.34 14.92 15.02 61,447 -0.26(-1.68%)
May 11, 2007 15.11 15.33 15.04 15.28 101,969 +0.37(+2.45%)
May 10, 2007 15.26 15.36 14.86 14.91 85,142 -0.46(-2.99%)
May 09, 2007 15.24 15.49 15.24 15.37 20,390 +0.00(+0.00%)
May 08, 2007 15.35 15.39 15.27 15.37 37,962 -0.09(-0.57%)
May 07, 2007 15.29 15.50 15.24 15.46 24,268 +0.01(+0.09%)
May 04, 2007 15.49 15.50 15.37 15.45 33,286 +0.05(+0.35%)
May 03, 2007 15.32 15.53 15.22 15.39 122,459 +0.12(+0.75%)
May 02, 2007 14.95 15.28 14.74 15.28 57,627 +0.40(+2.68%)
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.