Skip to main content

Trico Bancshares (NQ: TCBK )

42.98 +1.41 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 42.36 43.56 39.52 42.98 165,462 +1.41(+3.39%)
Jul 12, 2024 41.90 42.12 40.88 41.57 186,391 +0.00(+0.00%)
Jul 11, 2024 40.32 42.25 40.01 41.57 233,169 +1.81(+4.55%)
Jul 10, 2024 38.99 39.78 38.97 39.76 59,753 +0.77(+1.97%)
Jul 09, 2024 38.29 39.00 38.15 38.99 74,660 +0.56(+1.46%)
Jul 08, 2024 38.10 38.51 38.02 38.43 91,031 +0.68(+1.80%)
Jul 05, 2024 38.31 38.64 37.62 37.75 76,785 -0.69(-1.80%)
Jul 03, 2024 39.54 39.54 38.43 38.44 58,184 -1.13(-2.86%)
Jul 02, 2024 38.94 39.70 38.94 39.57 60,872 +0.58(+1.49%)
Jul 01, 2024 39.32 39.66 38.91 38.99 135,825 -0.58(-1.47%)
Jun 28, 2024 38.50 39.79 38.41 39.57 443,726 +1.44(+3.78%)
Jun 27, 2024 37.49 38.13 37.27 38.13 82,414 +0.83(+2.23%)
Jun 26, 2024 36.32 37.46 36.04 37.30 83,699 +0.70(+1.91%)
Jun 25, 2024 37.00 37.28 36.53 36.60 109,310 -0.74(-1.98%)
Jun 24, 2024 37.06 37.76 36.72 37.34 84,299 +0.49(+1.33%)
Jun 21, 2024 37.39 37.60 36.75 36.85 290,844 -0.22(-0.59%)
Jun 20, 2024 36.81 37.42 36.81 37.07 99,003 -0.08(-0.22%)
Jun 18, 2024 37.30 37.75 37.06 37.15 93,928 -0.12(-0.32%)
Jun 17, 2024 36.14 37.34 35.95 37.27 66,885 +0.98(+2.70%)
Jun 14, 2024 36.57 36.90 36.17 36.29 74,521 -0.69(-1.87%)
Jun 13, 2024 37.62 37.62 36.48 36.98 87,310 -0.82(-2.17%)
Jun 12, 2024 37.24 38.49 36.98 37.80 180,888 +1.96(+5.47%)
Jun 11, 2024 35.62 36.22 35.29 35.84 82,574 -0.12(-0.33%)
Jun 10, 2024 36.32 36.32 35.63 35.96 90,524 -0.64(-1.75%)
Jun 07, 2024 36.52 36.76 35.99 36.60 70,863 -0.20(-0.54%)
Jun 06, 2024 36.87 37.12 36.06 36.80 86,259 -0.26(-0.70%)
Jun 05, 2024 36.49 37.06 36.00 37.06 82,421 +0.82(+2.27%)
Jun 04, 2024 36.73 37.03 36.22 36.24 92,199 -0.77(-2.09%)
Jun 03, 2024 38.11 38.11 37.01 37.01 88,636 -0.73(-1.94%)
May 31, 2024 37.14 37.74 37.14 37.74 206,171 +0.83(+2.26%)
May 30, 2024 36.49 37.17 36.36 36.91 65,024 +0.85(+2.36%)
May 29, 2024 36.59 36.59 36.00 36.06 104,448 -1.17(-3.14%)
May 28, 2024 37.63 37.86 37.07 37.23 93,573 -0.15(-0.40%)
May 24, 2024 37.12 37.44 36.77 37.37 94,146 +0.54(+1.45%)
May 23, 2024 37.55 37.55 36.72 36.84 125,975 -0.70(-1.87%)
May 22, 2024 38.18 38.36 37.18 37.54 119,554 -0.82(-2.14%)
May 21, 2024 38.13 38.58 38.09 38.37 61,716 +0.20(+0.52%)
May 20, 2024 38.28 38.80 38.00 38.17 108,973 -0.23(-0.59%)
May 17, 2024 38.24 38.55 38.11 38.40 80,915 +0.29(+0.75%)
May 16, 2024 37.80 38.18 37.67 38.11 72,441 +0.09(+0.23%)
May 15, 2024 38.11 38.50 37.63 38.02 87,889 +0.26(+0.68%)
May 14, 2024 37.86 37.86 37.35 37.76 83,669 +0.45(+1.20%)
May 13, 2024 37.88 38.28 37.02 37.32 128,766 -0.29(-0.76%)
May 10, 2024 37.63 37.75 36.99 37.60 68,842 -0.09(-0.24%)
May 09, 2024 37.42 37.90 37.38 37.69 144,673 +0.46(+1.22%)
May 08, 2024 36.43 37.31 36.43 37.24 56,427 +0.29(+0.78%)
May 07, 2024 37.19 37.45 36.90 36.95 153,186 +0.13(+0.35%)
May 06, 2024 37.55 37.56 36.66 36.82 95,880 -0.32(-0.85%)
May 03, 2024 37.17 37.56 36.84 37.14 140,301 +0.29(+0.78%)
May 02, 2024 35.58 36.91 35.56 36.85 186,694 +1.48(+4.17%)
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.