TriCo Bancshares - Common Stock (NQ:TCBK)

45.12 -0.47 (-1.03%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 44.90 45.67 44.27 45.59 106,797 +0.17(+0.37%)
Aug 29, 2025 45.80 45.80 45.31 45.42 57,137 -0.25(-0.55%)
Aug 28, 2025 45.83 45.83 44.39 45.67 114,859 +0.14(+0.31%)
Aug 27, 2025 44.96 45.76 44.20 45.53 66,192 +0.32(+0.71%)
Aug 26, 2025 44.74 45.48 44.17 45.21 100,575 +0.77(+1.73%)
Aug 25, 2025 44.60 45.09 44.23 44.44 87,853 -0.44(-0.98%)
Aug 22, 2025 42.83 44.98 42.54 44.88 111,636 +2.34(+5.50%)
Aug 21, 2025 42.52 42.92 42.45 42.54 55,461 -0.24(-0.56%)
Aug 20, 2025 42.97 42.98 42.58 42.78 50,728 -0.03(-0.07%)
Aug 19, 2025 42.73 43.26 42.68 42.81 50,805 -0.01(-0.02%)
Aug 18, 2025 42.52 42.90 42.27 42.82 54,779 +0.24(+0.56%)
Aug 15, 2025 43.50 43.97 42.56 42.58 184,252 -0.77(-1.78%)
Aug 14, 2025 43.09 43.45 42.56 43.35 69,552 -0.39(-0.89%)
Aug 13, 2025 43.25 43.88 42.26 43.74 138,112 +0.84(+1.96%)
Aug 12, 2025 41.58 42.94 41.23 42.90 98,348 +1.70(+4.13%)
Aug 11, 2025 41.18 41.57 40.97 41.20 59,522 +0.08(+0.19%)
Aug 08, 2025 41.19 41.27 40.76 41.12 58,249 +0.27(+0.65%)
Aug 07, 2025 41.46 41.46 40.66 40.85 63,135 -0.33(-0.79%)
Aug 06, 2025 41.17 41.38 40.77 41.18 79,862 -0.08(-0.19%)
Aug 05, 2025 40.99 41.35 40.38 41.26 97,004 +0.31(+0.76%)
Aug 04, 2025 40.49 40.95 40.33 40.95 73,020 +0.69(+1.71%)
Aug 01, 2025 40.65 40.65 39.84 40.26 95,010 -0.86(-2.09%)
Jul 31, 2025 41.38 42.83 40.95 41.12 77,268 -0.66(-1.58%)
Jul 30, 2025 42.84 43.13 41.65 41.78 71,991 -0.93(-2.18%)
Jul 29, 2025 43.95 44.01 42.67 42.71 112,210 -0.84(-1.93%)
Jul 28, 2025 43.14 43.79 42.99 43.55 117,636 +0.77(+1.81%)
Jul 25, 2025 42.10 42.85 41.53 42.77 128,849 +0.80(+1.92%)
Jul 24, 2025 42.06 42.49 41.34 41.97 90,843 -0.02(-0.05%)
Jul 23, 2025 42.24 42.24 41.58 41.99 81,930 +0.03(+0.07%)
Jul 22, 2025 42.19 42.62 41.93 41.96 92,893 -0.28(-0.66%)
Jul 21, 2025 42.34 42.86 42.04 42.24 67,100 +0.05(+0.12%)
Jul 18, 2025 42.87 42.97 42.02 42.19 83,702 -0.39(-0.92%)
Jul 17, 2025 42.06 42.83 41.97 42.58 110,911 +0.60(+1.43%)
Jul 16, 2025 41.65 42.24 41.06 41.98 121,733 +0.46(+1.11%)
Jul 15, 2025 43.04 43.05 39.69 41.52 102,506 -1.49(-3.46%)
Jul 14, 2025 42.33 43.08 41.45 43.01 51,739 +0.57(+1.34%)
Jul 11, 2025 42.66 42.80 41.84 42.44 95,924 -0.62(-1.44%)
Jul 10, 2025 42.73 43.25 42.73 43.06 68,790 +0.21(+0.49%)
Jul 09, 2025 42.93 42.95 42.39 42.85 65,065 +0.12(+0.28%)
Jul 08, 2025 42.36 43.08 42.36 42.73 94,462 +0.35(+0.83%)
Jul 07, 2025 42.66 43.18 42.26 42.38 78,339 -0.58(-1.35%)
Jul 03, 2025 42.69 43.20 41.80 42.96 49,589 +0.54(+1.27%)
Jul 02, 2025 41.85 42.53 41.49 42.42 83,751 +0.60(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.