Skip to main content

Trico Bancshares (NQ: TCBK )

34.95 -0.25 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 34.66 35.53 34.41 34.95 121,435 -0.25(-0.71%)
Feb 16, 2024 35.47 35.94 35.16 35.20 85,047 -0.73(-2.03%)
Feb 15, 2024 34.92 36.10 34.81 35.93 108,716 +1.34(+3.87%)
Feb 14, 2024 34.90 35.29 34.09 34.59 94,527 +0.11(+0.32%)
Feb 13, 2024 34.56 35.95 33.91 34.48 235,225 -1.75(-4.83%)
Feb 12, 2024 34.59 36.29 34.59 36.23 177,217 +1.51(+4.35%)
Feb 09, 2024 33.54 34.73 32.87 34.72 141,784 +1.26(+3.77%)
Feb 08, 2024 33.79 34.19 33.44 33.46 173,532 -0.46(-1.36%)
Feb 07, 2024 34.15 34.55 33.22 33.92 103,698 -0.34(-0.99%)
Feb 06, 2024 34.28 34.93 33.88 34.26 122,663 -0.02(-0.06%)
Feb 05, 2024 34.68 34.97 33.82 34.28 201,779 -0.87(-2.48%)
Feb 02, 2024 34.53 35.55 33.89 35.15 207,527 -0.12(-0.34%)
Feb 01, 2024 36.86 37.98 34.65 35.27 132,114 -1.08(-2.97%)
Jan 31, 2024 37.82 38.27 36.32 36.35 129,643 -2.27(-5.88%)
Jan 30, 2024 38.81 39.04 38.51 38.62 42,556 -0.17(-0.44%)
Jan 29, 2024 37.96 38.80 37.88 38.79 88,385 +0.98(+2.59%)
Jan 26, 2024 38.34 38.46 37.30 37.81 76,741 -0.46(-1.20%)
Jan 25, 2024 40.39 40.39 37.15 38.27 105,698 -1.49(-3.75%)
Jan 24, 2024 40.24 40.51 39.42 39.76 62,111 -0.19(-0.48%)
Jan 23, 2024 40.89 41.30 39.81 39.95 73,894 -0.51(-1.26%)
Jan 22, 2024 39.89 40.53 39.78 40.46 73,337 +1.04(+2.64%)
Jan 19, 2024 39.12 39.61 38.69 39.42 74,352 +0.24(+0.61%)
Jan 18, 2024 38.73 39.25 37.89 39.18 75,689 +0.57(+1.48%)
Jan 17, 2024 37.77 38.76 37.77 38.61 57,687 +0.01(+0.03%)
Jan 16, 2024 39.12 39.30 38.54 38.60 76,930 -1.26(-3.16%)
Jan 12, 2024 40.61 40.83 39.55 39.86 60,533 -0.15(-0.37%)
Jan 11, 2024 40.12 41.11 39.24 40.01 59,777 -0.60(-1.48%)
Jan 10, 2024 40.11 40.61 39.96 40.61 51,308 +0.29(+0.72%)
Jan 09, 2024 40.34 40.77 40.01 40.32 59,383 -0.66(-1.61%)
Jan 08, 2024 40.87 41.27 40.21 40.98 113,776 +0.19(+0.47%)
Jan 05, 2024 40.83 41.73 40.70 40.79 125,335 -0.47(-1.14%)
Jan 04, 2024 41.39 42.22 41.01 41.26 68,844 +0.05(+0.12%)
Jan 03, 2024 42.97 42.97 41.16 41.21 96,742 -2.03(-4.69%)
Jan 02, 2024 42.49 43.72 42.49 43.24 65,918 +0.27(+0.63%)
Dec 29, 2023 43.71 43.90 42.96 42.97 71,084 -1.05(-2.39%)
Dec 28, 2023 44.00 44.45 42.35 44.02 54,987 -0.44(-0.99%)
Dec 27, 2023 44.11 44.60 43.95 44.46 55,092 -0.02(-0.04%)
Dec 26, 2023 43.70 44.62 43.68 44.48 58,689 +1.09(+2.51%)
Dec 22, 2023 43.12 45.22 43.12 43.39 65,278 +0.33(+0.77%)
Dec 21, 2023 43.06 43.23 42.55 43.06 52,429 +0.37(+0.87%)
Dec 20, 2023 43.45 44.61 42.58 42.69 95,509 -0.72(-1.66%)
Dec 19, 2023 42.81 43.78 42.74 43.41 76,858 +0.98(+2.31%)
Dec 18, 2023 42.74 42.93 42.05 42.43 70,568 -0.19(-0.45%)
Dec 15, 2023 43.44 43.47 41.99 42.62 237,255 -0.56(-1.30%)
Dec 14, 2023 42.58 45.84 42.45 43.18 163,009 +1.92(+4.65%)
Dec 13, 2023 38.96 41.40 38.43 41.26 161,686 +2.59(+6.70%)
Dec 12, 2023 39.00 39.10 38.40 38.67 84,005 -0.44(-1.13%)
Dec 11, 2023 39.40 39.78 38.28 39.11 79,976 -0.29(-0.74%)
Dec 08, 2023 39.34 39.75 39.24 39.40 90,190 +0.30(+0.77%)
Dec 07, 2023 38.25 39.10 38.25 39.10 100,086 +1.19(+3.14%)
Dec 06, 2023 37.65 39.35 37.65 37.91 137,229 +0.54(+1.43%)
Dec 05, 2023 37.00 37.63 36.81 37.37 85,125 +0.39(+1.05%)
Dec 04, 2023 36.33 37.13 36.33 36.99 236,352 +0.27(+0.73%)
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.