TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.69

+0.92

(+2.65%)

At close: 04:00PM EDT

35.69

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	34.96	36.33	34.62	35.69	35.69	137,600
Apr 30, 2024	34.43	34.98	34.42	34.77	34.77	123,900
Apr 29, 2024	34.03	34.99	34.03	34.78	34.78	128,200
Apr 26, 2024	33.96	34.69	33.65	33.85	33.85	120,700
Apr 25, 2024	34.45	34.48	33.76	34.24	34.24	104,300
Apr 24, 2024	34.41	34.89	34.20	34.80	34.80	76,200
Apr 23, 2024	34.00	35.18	33.88	34.88	34.88	97,200
Apr 22, 2024	33.57	34.29	33.35	34.17	34.17	103,300
Apr 19, 2024	31.85	33.62	31.85	33.58	33.58	193,900
Apr 18, 2024	31.79	32.64	31.79	32.07	32.07	170,600
Apr 17, 2024	32.07	32.41	31.73	31.77	31.77	118,900
Apr 16, 2024	32.32	32.35	31.81	32.03	32.03	67,600
Apr 15, 2024	32.49	32.89	32.21	32.54	32.54	71,600
Apr 12, 2024	32.52	32.72	32.20	32.62	32.62	62,800
Apr 11, 2024	32.74	32.74	31.96	32.45	32.45	103,100
Apr 10, 2024	33.38	33.41	31.99	32.41	32.41	96,100
Apr 09, 2024	34.49	34.81	34.40	34.49	34.49	74,200
Apr 08, 2024	34.28	34.62	34.19	34.44	34.44	51,600
Apr 05, 2024	34.27	34.27	33.91	34.08	34.08	101,000
Apr 04, 2024	34.70	35.18	34.31	34.38	34.38	67,600
Apr 03, 2024	34.17	34.60	34.10	34.22	34.22	86,200
Apr 02, 2024	35.25	35.38	34.33	34.59	34.59	118,000
Apr 01, 2024	36.75	36.75	35.12	35.58	35.58	115,300
Mar 28, 2024	36.63	37.07	36.46	36.78	36.78	150,000
Mar 27, 2024	35.19	36.63	35.19	36.63	36.63	77,700
Mar 26, 2024	35.33	35.65	34.70	35.08	35.08	67,400
Mar 25, 2024	35.21	35.76	34.89	35.06	35.06	50,800
Mar 22, 2024	35.85	35.99	34.96	34.97	34.97	126,600
Mar 21, 2024	35.38	35.96	35.28	35.77	35.77	131,600
Mar 20, 2024	33.32	35.76	33.32	35.25	35.25	104,500
Mar 19, 2024	33.60	34.09	33.60	33.67	33.67	100,800
Mar 18, 2024	34.43	34.47	33.46	33.56	33.56	116,700
Mar 15, 2024	33.41	34.56	33.41	34.49	34.49	359,100
Mar 14, 2024	34.53	34.53	33.28	33.42	33.42	122,200
Mar 13, 2024	34.42	35.33	34.42	34.76	34.76	141,400
Mar 12, 2024	34.76	34.76	34.15	34.61	34.61	182,600
Mar 11, 2024	35.27	35.48	34.87	34.94	34.94	67,200
Mar 08, 2024	35.97	36.07	35.11	35.39	35.39	76,500
Mar 07, 2024	35.32	36.08	34.83	35.23	35.23	99,000
Mar 07, 2024	0.33 Dividend
Mar 06, 2024	36.27	36.27	34.06	34.95	34.62	467,100
Mar 05, 2024	34.75	36.74	34.75	36.27	35.93	209,300
Mar 04, 2024	34.94	37.39	34.22	35.14	34.81	524,000
Mar 01, 2024	33.21	33.29	32.53	33.07	32.76	107,600
Feb 29, 2024	33.88	34.23	33.28	33.41	33.09	89,800
Feb 28, 2024	33.11	33.39	32.79	33.06	32.75	85,800
Feb 27, 2024	33.77	34.14	33.16	33.44	33.12	72,500
Feb 26, 2024	33.87	33.97	32.85	33.30	32.99	91,300
Feb 23, 2024	33.75	34.32	33.35	33.95	33.63	79,600
Feb 22, 2024	34.05	34.34	33.45	33.66	33.34	89,200
Feb 21, 2024	34.75	34.81	34.01	34.21	33.89	77,700
Feb 20, 2024	34.66	35.53	34.42	34.95	34.62	121,400
Feb 16, 2024	35.47	35.94	35.16	35.20	34.87	85,000
Feb 15, 2024	34.92	36.10	34.81	35.93	35.59	108,700
Feb 14, 2024	34.90	35.29	34.09	34.59	34.26	94,500
Feb 13, 2024	34.56	35.95	33.91	34.48	34.15	235,200
Feb 12, 2024	34.59	36.29	34.59	36.23	35.89	177,200
Feb 09, 2024	33.54	34.73	32.87	34.72	34.39	141,800
Feb 08, 2024	33.79	34.19	33.44	33.46	33.14	173,500
Feb 07, 2024	34.15	34.55	33.22	33.92	33.60	103,700
Feb 06, 2024	34.28	34.93	33.88	34.26	33.94	122,700
Feb 05, 2024	34.68	34.97	33.82	34.28	33.96	201,800
Feb 02, 2024	34.53	35.55	33.89	35.15	34.82	207,500
Feb 01, 2024	36.86	37.99	34.65	35.27	34.94	132,100
Jan 31, 2024	37.82	38.27	36.32	36.35	36.01	129,600
Jan 30, 2024	38.81	39.04	38.51	38.62	38.26	42,600
Jan 29, 2024	37.96	38.81	37.88	38.79	38.42	88,400
Jan 26, 2024	38.34	38.46	37.31	37.81	37.45	76,700
Jan 25, 2024	40.39	40.39	37.15	38.27	37.91	105,700
Jan 24, 2024	40.24	40.51	39.42	39.76	39.38	62,100
Jan 23, 2024	40.89	41.30	39.81	39.95	39.57	73,900
Jan 22, 2024	39.89	40.53	39.78	40.46	40.08	73,300
Jan 19, 2024	39.12	39.61	38.69	39.42	39.05	74,300
Jan 18, 2024	38.73	39.25	37.89	39.18	38.81	75,700
Jan 17, 2024	37.77	38.76	37.77	38.61	38.25	57,700
Jan 16, 2024	39.12	39.30	38.54	38.60	38.24	76,900
Jan 12, 2024	40.61	40.83	39.55	39.86	39.48	60,500
Jan 11, 2024	40.12	41.11	39.24	40.01	39.63	59,800
Jan 10, 2024	40.11	40.61	39.96	40.61	40.23	51,300
Jan 09, 2024	40.34	40.77	40.01	40.32	39.94	59,400
Jan 08, 2024	40.87	41.27	40.21	40.98	40.59	113,800
Jan 05, 2024	40.83	41.73	40.70	40.79	40.40	125,300
Jan 04, 2024	41.39	42.22	41.01	41.26	40.87	68,800
Jan 03, 2024	42.97	42.97	41.16	41.21	40.82	96,700
Jan 02, 2024	42.49	43.72	42.49	43.24	42.83	65,900
Dec 29, 2023	43.71	43.90	42.96	42.97	42.56	71,100
Dec 28, 2023	44.00	44.45	42.35	44.02	43.60	55,000
Dec 27, 2023	44.11	44.60	43.95	44.46	44.04	55,100
Dec 26, 2023	43.70	44.62	43.68	44.48	44.06	58,700
Dec 22, 2023	43.12	45.22	43.12	43.39	42.98	65,300
Dec 21, 2023	43.06	43.23	42.55	43.06	42.65	52,400
Dec 20, 2023	43.45	44.61	42.58	42.69	42.29	95,500
Dec 19, 2023	42.81	43.79	42.74	43.41	43.00	76,900
Dec 18, 2023	42.74	42.93	42.05	42.43	42.03	70,600
Dec 15, 2023	43.44	43.47	41.99	42.62	42.22	225,900
Dec 14, 2023	42.58	45.84	42.45	43.18	42.77	163,000
Dec 13, 2023	38.96	41.40	38.43	41.26	40.87	161,700
Dec 12, 2023	39.00	39.10	38.40	38.67	38.30	84,000
Dec 11, 2023	39.40	39.78	38.28	39.11	38.74	80,000
Dec 08, 2023	39.34	39.75	39.24	39.40	39.03	90,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0007(+0.10%)

CRUDE OIL79.48+0.48(+0.61%)

Bitcoin CAD79,222.80-1,073.62(-1.34%)

TriCo Bancshares (TCBK)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0007(+0.10%)

CRUDE OIL
79.48
+0.48(+0.61%)

Bitcoin CAD
79,222.80
-1,073.62(-1.34%)