Trico Bancshares (NQ: TCBK )

43.07 USD -1.05 (-2.38%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.82 44.58 43.07 43.07 111,800 -1.05(-2.38%)
Feb 25, 2021 44.75 45.38 43.69 44.12 68,499 -0.36(-0.81%)
Feb 24, 2021 43.47 44.75 41.31 44.48 78,184 +1.43(+3.32%)
Feb 23, 2021 42.50 44.39 42.50 43.05 114,619 +0.26(+0.61%)
Feb 22, 2021 40.95 42.88 40.79 42.79 94,178 +1.54(+3.73%)
Feb 19, 2021 40.78 41.46 40.51 41.25 65,600 +0.65(+1.60%)
Feb 18, 2021 40.78 41.20 40.03 40.60 50,691 -0.48(-1.17%)
Feb 17, 2021 40.69 41.40 40.60 41.08 49,953 +0.23(+0.56%)
Feb 16, 2021 40.60 41.33 40.29 40.85 93,383 +0.83(+2.07%)
Feb 12, 2021 40.04 40.63 39.32 40.02 44,700 -0.18(-0.45%)
Feb 11, 2021 40.55 40.77 39.64 40.20 55,181 -0.29(-0.72%)
Feb 10, 2021 40.66 41.00 40.21 40.49 59,471 -0.10(-0.25%)
Feb 09, 2021 39.99 40.79 39.30 40.59 29,437 +0.40(+1.00%)
Feb 08, 2021 39.72 40.19 38.73 40.19 43,818 +0.69(+1.75%)
Feb 05, 2021 39.61 39.99 38.98 39.50 59,100 -0.11(-0.28%)
Feb 04, 2021 38.45 39.61 38.45 39.61 43,898 +1.11(+2.88%)
Feb 03, 2021 38.36 38.57 37.55 38.50 47,335 -0.06(-0.16%)
Feb 02, 2021 38.55 38.94 37.92 38.56 40,882 +0.52(+1.37%)
Feb 01, 2021 37.56 38.13 36.90 38.04 60,072 +0.74(+1.98%)
Jan 29, 2021 38.36 38.81 37.22 37.30 83,600 -1.32(-3.42%)
Jan 28, 2021 38.00 38.93 37.81 38.62 84,701 +0.54(+1.42%)
Jan 27, 2021 37.99 39.96 36.87 38.08 109,044 -0.86(-2.21%)
Jan 26, 2021 39.99 40.00 38.78 38.94 75,637 -0.66(-1.67%)
Jan 25, 2021 39.90 40.06 38.59 39.60 93,233 -0.77(-1.91%)
Jan 22, 2021 39.50 40.44 39.26 40.37 96,700 +0.54(+1.36%)
Jan 21, 2021 40.75 40.75 39.25 39.83 87,852 -0.60(-1.48%)
Jan 20, 2021 41.00 41.00 39.94 40.43 69,974 -0.44(-1.08%)
Jan 19, 2021 41.19 41.19 40.44 40.87 107,437 +0.08(+0.20%)
Jan 15, 2021 40.05 40.89 39.13 40.79 120,900 +0.05(+0.12%)
Jan 14, 2021 40.36 40.99 39.65 40.74 86,157 +0.81(+2.03%)
Jan 13, 2021 40.25 40.25 39.27 39.93 81,660 -0.37(-0.92%)
Jan 12, 2021 39.99 40.85 39.01 40.30 70,201 +0.72(+1.82%)
Jan 11, 2021 38.75 39.88 38.67 39.58 78,147 +0.27(+0.69%)
Jan 08, 2021 40.21 40.21 38.66 39.31 161,600 -0.64(-1.60%)
Jan 07, 2021 40.21 40.21 39.52 39.95 73,356 +0.52(+1.32%)
Jan 06, 2021 36.65 40.22 35.70 39.43 245,404 +3.75(+10.51%)
Jan 05, 2021 34.90 36.17 34.90 35.68 74,840 +0.68(+1.94%)
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.