Skip to main content

Trico Bancshares (NQ: TCBK )

31.86 +0.09 (+0.27%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 32.07 32.41 31.73 31.77 118,919 -0.26(-0.81%)
Apr 16, 2024 32.32 32.35 31.81 32.03 67,572 -0.51(-1.57%)
Apr 15, 2024 32.49 32.89 32.21 32.54 71,571 -0.08(-0.25%)
Apr 12, 2024 32.52 32.72 32.20 32.62 62,836 +0.17(+0.52%)
Apr 11, 2024 32.74 32.74 31.96 32.45 103,125 +0.04(+0.12%)
Apr 10, 2024 33.38 33.41 31.99 32.41 96,128 -2.08(-6.03%)
Apr 09, 2024 34.49 34.81 34.40 34.49 74,247 +0.05(+0.15%)
Apr 08, 2024 34.28 34.62 34.19 34.44 51,578 +0.36(+1.06%)
Apr 05, 2024 34.27 34.27 33.91 34.08 100,981 -0.30(-0.87%)
Apr 04, 2024 34.70 35.18 34.31 34.38 67,582 +0.16(+0.47%)
Apr 03, 2024 34.17 34.60 34.10 34.22 86,152 -0.37(-1.07%)
Apr 02, 2024 35.25 35.38 34.33 34.59 118,039 -0.99(-2.78%)
Apr 01, 2024 36.75 36.75 35.12 35.58 115,298 -1.20(-3.26%)
Mar 28, 2024 36.63 37.07 36.46 36.78 149,985 +0.15(+0.41%)
Mar 27, 2024 35.19 36.63 35.19 36.63 77,720 +1.55(+4.42%)
Mar 26, 2024 35.33 35.65 34.70 35.08 67,422 +0.02(+0.06%)
Mar 25, 2024 35.21 35.76 34.89 35.06 50,793 +0.09(+0.26%)
Mar 22, 2024 35.85 35.99 34.96 34.97 126,632 -0.80(-2.24%)
Mar 21, 2024 35.38 35.96 35.28 35.77 131,648 +0.52(+1.48%)
Mar 20, 2024 33.32 35.76 33.32 35.25 104,467 +1.58(+4.69%)
Mar 19, 2024 33.60 34.09 33.60 33.67 100,828 +0.11(+0.33%)
Mar 18, 2024 34.43 34.47 33.46 33.56 116,661 -0.93(-2.70%)
Mar 15, 2024 33.41 34.56 33.41 34.49 359,066 +1.07(+3.20%)
Mar 14, 2024 34.53 34.53 33.28 33.42 122,180 -1.34(-3.86%)
Mar 13, 2024 34.42 35.33 34.42 34.76 141,403 +0.15(+0.43%)
Mar 12, 2024 34.76 34.76 34.15 34.61 182,579 -0.33(-0.94%)
Mar 11, 2024 35.27 35.48 34.87 34.94 67,200 -0.45(-1.27%)
Mar 08, 2024 35.97 36.07 35.11 35.39 76,474 +0.16(+0.45%)
Mar 07, 2024 35.32 36.08 34.83 35.23 99,023 +0.61(+1.76%)
Mar 06, 2024 35.93 35.93 33.73 34.62 471,549 -1.31(-3.64%)
Mar 05, 2024 34.42 36.39 34.42 35.93 211,268 +1.12(+3.22%)
Mar 04, 2024 34.61 37.04 33.90 34.81 528,973 +2.05(+6.26%)
Mar 01, 2024 32.90 32.98 32.23 32.76 111,795 -0.34(-1.02%)
Feb 29, 2024 33.56 33.91 32.97 33.09 93,814 +0.35(+1.06%)
Feb 28, 2024 32.80 33.07 32.48 32.75 86,599 -0.38(-1.14%)
Feb 27, 2024 33.45 33.82 32.85 33.12 73,186 +0.14(+0.42%)
Feb 26, 2024 33.55 33.64 32.54 32.99 92,213 -0.64(-1.91%)
Feb 23, 2024 33.43 34.00 33.04 33.63 80,395 +0.29(+0.86%)
Feb 22, 2024 33.73 34.02 33.13 33.34 90,006 -0.54(-1.61%)
Feb 21, 2024 34.42 34.48 33.69 33.89 78,391 -0.73(-2.12%)
Feb 20, 2024 34.33 35.19 34.09 34.62 122,592 -0.25(-0.71%)
Feb 16, 2024 35.14 35.60 34.83 34.87 85,857 -0.72(-2.03%)
Feb 15, 2024 34.59 35.76 34.48 35.59 109,752 +1.33(+3.87%)
Feb 14, 2024 34.57 34.96 33.77 34.26 95,428 +0.11(+0.32%)
Feb 13, 2024 34.23 35.61 33.59 34.15 237,467 -1.73(-4.83%)
Feb 12, 2024 34.26 35.95 34.26 35.89 178,906 +1.50(+4.35%)
Feb 09, 2024 33.22 34.40 32.56 34.39 143,135 +1.25(+3.77%)
Feb 08, 2024 33.47 33.86 33.12 33.14 175,186 -0.46(-1.36%)
Feb 07, 2024 33.83 34.22 32.91 33.60 104,686 -0.34(-0.99%)
Feb 06, 2024 33.96 34.60 33.56 33.94 123,832 -0.02(-0.06%)
Feb 05, 2024 34.35 34.64 33.50 33.96 203,702 -0.86(-2.48%)
Feb 02, 2024 34.20 35.21 33.57 34.82 209,505 -0.12(-0.34%)
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.