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 (%)
Mar 31, 2009 10.87 12.54 10.58 11.68 155,765 +1.04(+9.77%)
Mar 30, 2009 11.05 11.05 10.15 10.64 124,628 -1.22(-10.29%)
Mar 26, 2009 11.34 11.86 10.85 11.86 106,166 +0.66(+5.85%)
Mar 25, 2009 10.98 11.29 10.19 11.21 89,832 +0.33(+3.01%)
Mar 24, 2009 11.67 11.79 10.88 10.88 152,637 -1.01(-8.51%)
Mar 23, 2009 10.97 11.89 10.08 11.89 132,475 +1.53(+14.75%)
Mar 20, 2009 10.48 10.91 10.28 10.36 149,750 +0.03(+0.34%)
Mar 19, 2009 11.08 11.46 10.29 10.33 155,235 -0.57(-5.25%)
Mar 18, 2009 10.11 11.03 9.827 10.90 142,314 +0.84(+8.32%)
Mar 17, 2009 8.625 10.09 8.625 10.06 125,433 +1.04(+11.49%)
Mar 16, 2009 9.594 9.836 8.937 9.027 88,058 -0.40(-4.26%)
Mar 13, 2009 9.220 9.677 8.985 9.428 102,503 +0.25(+2.71%)
Mar 12, 2009 8.231 9.255 8.010 9.179 118,291 +0.88(+10.58%)
Mar 11, 2009 8.861 8.909 8.266 8.300 111,728 -0.44(-4.99%)
Mar 10, 2009 7.629 8.750 7.539 8.736 144,778 +1.33(+17.93%)
Mar 09, 2009 7.546 7.934 7.332 7.408 288,246 -0.29(-3.77%)
Mar 06, 2009 7.913 8.245 7.588 7.699 215,944 -0.12(-1.50%)
Mar 05, 2009 8.328 8.411 7.726 7.816 186,479 -0.71(-8.28%)
Mar 04, 2009 8.888 9.013 8.376 8.522 180,639 -0.35(-3.98%)
Mar 02, 2009 8.937 9.117 8.688 8.874 129,763 -0.25(-2.73%)
Feb 27, 2009 9.227 9.504 9.027 9.123 69,064 -0.35(-3.65%)
Feb 26, 2009 9.227 9.919 9.227 9.469 96,798 +0.17(+1.86%)
Feb 25, 2009 9.428 9.753 9.130 9.296 154,282 -0.26(-2.68%)
Feb 24, 2009 9.151 9.753 9.061 9.552 168,601 +0.57(+6.31%)
Feb 23, 2009 9.276 9.455 8.964 8.985 158,130 -0.15(-1.59%)
Feb 20, 2009 9.359 9.393 8.750 9.130 188,562 -0.35(-3.65%)
Feb 19, 2009 9.864 9.933 9.442 9.476 113,860 -0.26(-2.70%)
Feb 18, 2009 10.03 10.03 9.608 9.739 135,987 +0.00(+0.00%)
Feb 17, 2009 10.42 10.44 9.725 9.739 180,065 -0.75(-7.18%)
Feb 13, 2009 10.81 10.89 10.38 10.49 139,536 -0.27(-2.51%)
Feb 12, 2009 10.31 10.92 10.26 10.76 151,554 -0.09(-0.83%)
Feb 11, 2009 10.73 11.14 10.41 10.85 111,706 +0.19(+1.75%)
Feb 10, 2009 12.04 12.22 10.60 10.67 182,538 -1.46(-12.04%)
Feb 09, 2009 12.55 12.84 12.06 12.13 143,797 -0.54(-4.26%)
Feb 06, 2009 11.90 12.84 11.88 12.66 114,408 +0.71(+5.90%)
Feb 05, 2009 11.78 12.54 11.50 11.96 181,511 +0.08(+0.64%)
Feb 04, 2009 13.49 13.63 11.85 11.88 231,063 -2.02(-14.53%)
Feb 03, 2009 13.88 13.97 13.74 13.90 184,095 +0.03(+0.20%)
Feb 02, 2009 13.72 14.53 13.72 13.88 219,626 -0.06(-0.40%)
Jan 30, 2009 14.33 14.53 13.88 13.93 123,759 -0.24(-1.66%)
Jan 29, 2009 14.85 14.98 14.17 14.17 145,163 -0.87(-5.80%)
Jan 28, 2009 15.12 15.38 14.85 15.04 195,536 +0.23(+1.54%)
Jan 27, 2009 14.80 15.00 14.35 14.81 87,596 +0.03(+0.23%)
Jan 26, 2009 14.57 14.87 14.48 14.77 202,502 -0.01(-0.05%)
Jan 23, 2009 14.18 15.01 14.18 14.78 177,986 +0.00(+0.00%)
Jan 22, 2009 15.01 15.22 14.30 14.78 186,606 -0.62(-4.04%)
Jan 21, 2009 13.49 15.60 13.49 15.40 202,238 +2.30(+17.58%)
Jan 20, 2009 14.64 14.64 13.07 13.10 114,827 -1.88(-12.56%)
Jan 16, 2009 14.98 15.16 14.37 14.98 111,991 +0.12(+0.79%)
Jan 15, 2009 14.63 15.20 13.99 14.86 153,933 +0.21(+1.46%)
Jan 14, 2009 14.52 15.20 14.51 14.65 189,395 -0.30(-2.04%)
Jan 13, 2009 14.53 15.14 14.26 14.95 158,809 +0.38(+2.61%)
Jan 12, 2009 14.39 15.20 14.39 14.57 94,794 +0.21(+1.44%)
Jan 09, 2009 15.33 15.33 14.33 14.37 141,650 -0.91(-5.93%)
Jan 08, 2009 15.81 16.25 15.05 15.27 142,731 -0.62(-3.87%)
Jan 07, 2009 16.48 16.57 15.74 15.89 59,076 -0.96(-5.71%)
Jan 06, 2009 16.90 16.99 16.52 16.85 79,829 +0.12(+0.70%)
Jan 05, 2009 16.98 17.28 16.32 16.73 60,775 -0.25(-1.47%)
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.