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 (%)
Aug 31, 2007 15.28 15.45 14.98 15.18 52,696 +0.15(+0.99%)
Aug 30, 2007 15.18 15.38 15.01 15.03 37,849 -0.35(-2.29%)
Aug 29, 2007 15.12 15.42 14.90 15.39 52,428 +0.33(+2.16%)
Aug 28, 2007 15.42 15.42 15.05 15.06 34,277 -0.43(-2.80%)
Aug 27, 2007 16.00 16.00 15.47 15.49 46,327 -0.54(-3.38%)
Aug 24, 2007 16.05 16.27 15.71 16.04 66,182 -0.03(-0.21%)
Aug 23, 2007 16.83 16.83 16.04 16.07 136,130 -0.69(-4.12%)
Aug 22, 2007 16.57 16.94 16.46 16.76 123,573 +0.52(+3.17%)
Aug 21, 2007 16.10 16.59 15.80 16.25 61,078 +0.20(+1.22%)
Aug 20, 2007 16.61 16.61 15.78 16.05 56,493 -0.54(-3.23%)
Aug 17, 2007 16.15 17.62 16.15 16.59 288,007 +0.94(+5.98%)
Aug 16, 2007 14.81 15.76 14.81 15.65 364,862 +0.84(+5.68%)
Aug 15, 2007 14.27 15.15 14.27 14.81 141,623 +0.51(+3.55%)
Aug 14, 2007 14.43 14.64 14.22 14.30 48,229 -0.09(-0.66%)
Aug 13, 2007 15.11 15.58 14.31 14.40 59,098 -0.49(-3.28%)
Aug 10, 2007 14.71 15.53 14.24 14.88 162,034 -0.03(-0.23%)
Aug 09, 2007 14.65 15.29 14.65 14.92 82,291 +0.14(+0.96%)
Aug 08, 2007 14.19 15.13 14.17 14.78 169,014 +0.74(+5.26%)
Aug 07, 2007 13.78 14.21 13.77 14.04 136,421 +0.15(+1.07%)
Aug 06, 2007 13.86 13.96 13.73 13.89 152,758 +0.07(+0.49%)
Aug 03, 2007 13.77 14.12 13.73 13.82 203,286 -0.37(-2.58%)
Aug 02, 2007 13.97 14.23 13.56 14.19 346,549 +0.27(+1.95%)
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.