Trico Bancshares (NQ: TCBK )

36.78 +0.15 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.74 44.95 43.49 43.63 119,997 -0.92(-2.07%)
Mar 30, 2021 44.49 45.40 42.55 44.55 62,731 +0.53(+1.21%)
Mar 29, 2021 45.11 45.43 43.58 44.02 78,115 -1.74(-3.80%)
Mar 26, 2021 45.37 45.81 44.41 45.76 79,146 +1.19(+2.67%)
Mar 25, 2021 41.63 44.78 41.13 44.57 75,507 +1.44(+3.33%)
Mar 24, 2021 43.41 44.99 43.07 43.13 97,944 +0.32(+0.75%)
Mar 23, 2021 43.65 44.41 42.67 42.81 74,634 -1.37(-3.11%)
Mar 22, 2021 45.88 45.88 43.90 44.18 75,664 -2.14(-4.61%)
Mar 19, 2021 44.84 46.34 43.84 46.32 388,457 +0.87(+1.90%)
Mar 18, 2021 45.27 46.67 45.03 45.46 53,954 +0.58(+1.29%)
Mar 17, 2021 45.78 45.78 44.40 44.88 65,683 -0.52(-1.16%)
Mar 16, 2021 45.70 45.84 44.52 45.40 57,872 -0.71(-1.54%)
Mar 15, 2021 47.18 47.58 45.38 46.11 92,935 -1.10(-2.32%)
Mar 12, 2021 46.42 47.38 46.32 47.21 71,220 +1.06(+2.30%)
Mar 11, 2021 46.07 47.20 45.19 46.15 83,439 -0.07(-0.16%)
Mar 10, 2021 44.72 46.44 44.24 46.22 85,236 +1.45(+3.23%)
Mar 09, 2021 45.47 45.78 44.16 44.77 108,087 -0.55(-1.21%)
Mar 08, 2021 43.78 45.68 43.48 45.32 110,539 +1.91(+4.39%)
Mar 05, 2021 42.34 43.71 41.66 43.42 114,891 +1.93(+4.66%)
Mar 04, 2021 42.05 42.99 41.06 41.48 124,725 -0.49(-1.16%)
Mar 03, 2021 40.92 42.39 40.51 41.97 102,228 +1.28(+3.15%)
Mar 02, 2021 41.06 41.35 40.31 40.68 71,924 -0.12(-0.29%)
Mar 01, 2021 40.45 40.94 39.52 40.80 57,385 +1.33(+3.37%)
Feb 26, 2021 40.16 40.86 39.47 39.47 121,984 -0.96(-2.38%)
Feb 25, 2021 41.01 41.59 40.04 40.44 74,738 -0.33(-0.81%)
Feb 24, 2021 39.84 41.01 37.86 40.77 85,305 +1.31(+3.32%)
Feb 23, 2021 38.95 40.68 38.95 39.46 125,059 +0.24(+0.61%)
Feb 22, 2021 37.53 39.30 37.38 39.22 102,756 +1.41(+3.73%)
Feb 19, 2021 37.38 38.00 37.13 37.81 71,575 +0.60(+1.60%)
Feb 18, 2021 37.38 37.76 36.68 37.21 55,308 -0.44(-1.17%)
Feb 17, 2021 37.29 37.94 37.21 37.65 54,503 +0.21(+0.56%)
Feb 16, 2021 37.21 37.88 36.93 37.44 101,889 +0.76(+2.07%)
Feb 12, 2021 36.70 37.24 36.04 36.68 48,771 -0.16(-0.45%)
Feb 11, 2021 37.16 37.37 36.33 36.84 60,207 -0.27(-0.72%)
Feb 10, 2021 37.27 37.58 36.85 37.11 64,888 -0.09(-0.25%)
Feb 09, 2021 36.65 37.38 36.02 37.20 32,118 +0.37(+1.00%)
Feb 08, 2021 36.40 36.83 35.50 36.83 47,809 +0.63(+1.75%)
Feb 05, 2021 36.30 36.65 35.73 36.20 64,483 -0.10(-0.28%)
Feb 04, 2021 35.24 36.30 35.24 36.30 47,896 +1.02(+2.88%)
Feb 03, 2021 35.16 35.35 34.42 35.29 51,646 -0.05(-0.16%)
Feb 02, 2021 35.33 35.69 34.76 35.34 44,606 +0.48(+1.37%)
Feb 01, 2021 34.42 34.95 33.82 34.86 65,544 +0.68(+1.98%)
Jan 29, 2021 35.16 35.57 34.11 34.19 91,215 -1.21(-3.42%)
Jan 28, 2021 34.83 35.68 34.65 35.40 92,416 +0.49(+1.42%)
Jan 27, 2021 34.82 36.62 33.79 34.90 118,977 -0.79(-2.21%)
Jan 26, 2021 36.65 36.66 35.54 35.69 82,526 -0.60(-1.67%)
Jan 25, 2021 36.57 36.72 35.37 36.29 101,725 -0.71(-1.91%)
Jan 22, 2021 36.20 37.06 35.98 37.00 105,508 +0.49(+1.36%)
Jan 21, 2021 37.35 37.35 35.97 36.50 95,854 -0.55(-1.48%)
Jan 20, 2021 37.58 37.58 36.60 37.05 76,348 -0.40(-1.08%)
Jan 19, 2021 37.75 37.75 37.06 37.46 117,223 +0.07(+0.20%)
Jan 15, 2021 36.71 37.48 35.86 37.38 131,913 +0.05(+0.12%)
Jan 14, 2021 36.99 37.57 36.34 37.34 94,005 +0.74(+2.03%)
Jan 13, 2021 36.89 36.89 35.99 36.60 89,098 -0.34(-0.92%)
Jan 12, 2021 36.65 37.44 35.76 36.94 76,595 +0.66(+1.82%)
Jan 11, 2021 35.51 36.55 35.44 36.28 85,265 +0.25(+0.69%)
Jan 08, 2021 36.85 36.85 35.43 36.03 176,320 -0.59(-1.60%)
Jan 07, 2021 36.85 36.85 36.22 36.61 80,038 +0.48(+1.32%)
Jan 06, 2021 33.59 36.86 32.72 36.14 267,758 +3.44(+10.51%)
Jan 05, 2021 31.99 33.15 31.99 32.70 81,657 +0.62(+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.