Skip to main content

Trico Bancshares (NQ: TCBK )

37.54 +0.37 (+1.00%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 37.89 37.89 37.05 37.17 124,856 -0.71(-1.87%)
May 22, 2024 38.52 38.70 37.51 37.88 118,492 -0.83(-2.14%)
May 21, 2024 38.47 38.93 38.43 38.71 61,168 +0.20(+0.52%)
May 20, 2024 38.62 39.15 38.34 38.51 108,005 -0.23(-0.59%)
May 17, 2024 38.58 38.90 38.45 38.74 80,196 +0.29(+0.75%)
May 16, 2024 38.14 38.52 38.01 38.45 71,798 +0.09(+0.23%)
May 15, 2024 38.45 38.85 37.97 38.36 87,108 +0.26(+0.68%)
May 14, 2024 38.20 38.20 37.68 38.10 82,926 +0.45(+1.20%)
May 13, 2024 38.22 38.62 37.35 37.65 127,622 -0.29(-0.76%)
May 10, 2024 37.97 38.09 37.32 37.94 68,231 -0.09(-0.24%)
May 09, 2024 37.76 38.24 37.72 38.03 143,388 +0.46(+1.22%)
May 08, 2024 36.76 37.64 36.76 37.57 55,926 +0.29(+0.78%)
May 07, 2024 37.52 37.79 37.23 37.28 151,825 +0.13(+0.35%)
May 06, 2024 37.89 37.90 36.99 37.15 95,028 -0.32(-0.85%)
May 03, 2024 37.50 37.90 37.17 37.47 139,055 +0.29(+0.78%)
May 02, 2024 35.90 37.24 35.88 37.18 185,035 +1.49(+4.17%)
May 01, 2024 34.96 36.33 34.62 35.69 137,640 +0.92(+2.65%)
Apr 30, 2024 34.43 34.98 34.42 34.77 123,866 -0.01(-0.03%)
Apr 29, 2024 34.03 34.99 34.03 34.78 128,195 +0.93(+2.75%)
Apr 26, 2024 33.96 34.69 33.65 33.85 120,707 -0.39(-1.14%)
Apr 25, 2024 34.45 34.48 33.76 34.24 104,281 -0.56(-1.61%)
Apr 24, 2024 34.41 34.89 34.20 34.80 76,174 -0.08(-0.23%)
Apr 23, 2024 34.00 35.18 33.88 34.88 97,181 +0.71(+2.08%)
Apr 22, 2024 33.57 34.29 33.35 34.17 103,276 +0.59(+1.76%)
Apr 19, 2024 31.85 33.62 31.85 33.58 193,877 +1.51(+4.71%)
Apr 18, 2024 31.79 32.64 31.79 32.07 170,580 +0.30(+0.94%)
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%)
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.