TriCo Bancshares (TCBK)
NASDAQ: TCBK · Real-Time Price · USD
38.35
-1.08 (-2.74%)
Apr 25, 2025, 4:00 PM EDT - Market closed

TriCo Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202538.7739.0537.9938.5138.51-2.33%119,657
Apr 24, 202539.1339.5838.6439.4339.431.41%130,158
Apr 23, 202539.0639.6338.3538.8838.882.05%115,952
Apr 22, 202536.9438.3236.3638.1038.103.17%98,917
Apr 21, 202536.7237.0936.2636.9336.93-0.30%124,706
Apr 17, 202537.0937.3436.3037.0437.04-0.22%102,770
Apr 16, 202536.4737.1235.9937.1237.121.06%144,962
Apr 15, 202536.2537.3336.2436.7336.730.96%95,101
Apr 14, 202536.4837.0935.2536.3836.380.80%137,114
Apr 11, 202535.8237.3635.3836.0936.090.53%158,280
Apr 10, 202537.1237.8235.2035.9035.90-5.23%171,459
Apr 9, 202535.6239.1135.3037.8837.884.76%254,640
Apr 8, 202537.1737.3235.5836.1636.160.06%176,995
Apr 7, 202535.2738.1635.2736.1436.14-0.41%161,576
Apr 4, 202535.7838.0035.2836.2936.29-2.26%168,340
Apr 3, 202537.9738.1836.9937.1337.13-6.57%235,244
Apr 2, 202539.2539.7939.1739.7439.740.15%85,550
Apr 1, 202539.6240.0139.2639.6839.68-0.73%107,767
Mar 31, 202539.4840.5039.4839.9739.970.25%140,133
Mar 28, 202540.8441.5739.6339.8739.87-2.42%101,468
Mar 27, 202540.8441.5040.3440.8640.860.29%92,749
Mar 26, 202541.1241.8040.7040.7440.74-0.34%101,212
Mar 25, 202541.6541.6540.8740.8840.88-1.38%86,468
Mar 24, 202540.8042.1940.8041.4541.452.62%126,580
Mar 21, 202540.5740.7239.9440.3940.39-0.20%282,785
Mar 20, 202540.6341.2140.4240.4740.47-1.12%77,019
Mar 19, 202540.8941.6440.3040.9340.930.22%108,549
Mar 18, 202540.8941.5840.4740.8440.84-0.10%96,285
Mar 17, 202541.1642.4540.7240.8840.88-0.91%98,022
Mar 14, 202541.1841.6740.8341.2641.261.36%96,896
Mar 13, 202540.9141.5540.6840.7040.70-0.02%86,651
Mar 12, 202541.5841.5840.2840.7140.711.57%134,798
Mar 11, 202540.7940.9140.0740.0840.08-1.01%140,460
Mar 10, 202540.9941.3940.4440.4940.49-3.02%146,388
Mar 7, 202541.6442.0540.9841.7541.75-0.22%99,121
Mar 6, 202542.1342.1440.9241.8441.51-0.02%103,317
Mar 5, 202542.0842.9641.3441.8541.52-0.29%131,162
Mar 4, 202542.8843.2341.8141.9741.64-3.14%100,172
Mar 3, 202543.7644.1643.0643.3342.99-0.89%89,498
Feb 28, 202543.5643.8843.2943.7243.380.97%93,857
Feb 27, 202543.1843.6343.0843.3042.96-0.14%61,740
Feb 26, 202543.5843.8242.8843.3643.02-0.69%73,578
Feb 25, 202543.9944.2343.5843.6643.320.07%111,733
Feb 24, 202544.4044.4043.6343.6343.29-0.95%120,031
Feb 21, 202545.0045.0043.9244.0543.71-1.12%289,078
Feb 20, 202544.5944.7743.9044.5544.20-0.62%88,930
Feb 19, 202544.3745.0744.3744.8344.48-0.20%73,683
Feb 18, 202544.9445.0044.4844.9244.57-85,831
Feb 14, 202544.5645.0344.4844.9244.571.33%128,565
Feb 13, 202544.2044.3943.4444.3343.981.00%71,830