TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.11	48.28	47.73	47.82	47.82	-1.87%	109,850
Dec 4, 2025	49.22	49.53	48.59	48.73	48.37	-1.38%	98,385
Dec 3, 2025	48.80	49.58	48.68	49.41	49.04	1.75%	178,129
Dec 2, 2025	48.62	48.86	48.10	48.56	48.20	0.56%	142,848
Dec 1, 2025	47.86	48.56	47.86	48.29	47.93	0.40%	114,332
Nov 28, 2025	48.24	48.31	47.45	48.10	47.74	-0.64%	144,012
Nov 26, 2025	48.65	48.78	48.24	48.41	48.05	-0.88%	133,321
Nov 25, 2025	47.15	49.09	47.11	48.84	48.48	4.23%	156,994
Nov 24, 2025	46.55	46.94	46.09	46.86	46.51	0.43%	108,557
Nov 21, 2025	45.21	46.85	44.94	46.66	46.32	3.46%	268,803
Nov 20, 2025	45.76	46.18	45.01	45.10	44.77	-0.27%	130,063
Nov 19, 2025	44.72	45.45	44.72	45.22	44.89	0.78%	141,871
Nov 18, 2025	44.48	45.24	44.38	44.87	44.54	0.65%	103,646
Nov 17, 2025	45.54	45.59	44.55	44.58	44.25	-2.54%	184,292
Nov 14, 2025	44.79	45.88	44.46	45.74	45.40	1.64%	140,471
Nov 13, 2025	45.51	45.85	44.85	45.00	44.67	-1.49%	203,369
Nov 12, 2025	45.48	46.08	45.48	45.68	45.34	0.42%	106,221
Nov 11, 2025	45.37	45.85	45.13	45.49	45.15	0.71%	76,010
Nov 10, 2025	45.11	45.45	44.69	45.17	44.84	0.60%	64,496
Nov 7, 2025	44.70	45.14	44.57	44.90	44.57	0.49%	75,334
Nov 6, 2025	45.25	45.43	44.61	44.68	44.35	-1.74%	70,136
Nov 5, 2025	44.61	45.54	44.19	45.47	45.13	2.41%	149,000
Nov 4, 2025	44.58	44.88	43.96	44.40	44.07	-1.11%	100,532
Nov 3, 2025	44.53	45.00	43.52	44.90	44.57	1.51%	129,827
Oct 31, 2025	43.70	44.47	43.22	44.23	43.90	0.84%	166,031
Oct 30, 2025	43.95	44.57	43.58	43.86	43.54	-0.45%	160,741
Oct 29, 2025	43.96	44.66	43.08	44.06	43.73	-0.45%	319,165
Oct 28, 2025	43.48	44.34	43.35	44.26	43.93	1.17%	116,043
Oct 27, 2025	43.75	44.22	43.53	43.75	43.43	1.13%	88,067
Oct 24, 2025	43.73	44.33	43.05	43.26	42.94	0.49%	75,656
Oct 23, 2025	42.91	43.25	41.98	43.05	42.73	1.15%	79,216
Oct 22, 2025	42.41	42.97	42.41	42.56	42.25	0.54%	64,152
Oct 21, 2025	42.16	42.50	41.96	42.33	42.02	0.05%	49,115
Oct 20, 2025	41.47	42.35	41.03	42.31	42.00	2.77%	72,370
Oct 17, 2025	41.14	41.40	40.83	41.17	40.87	1.06%	88,907
Oct 16, 2025	42.74	42.74	40.44	40.74	40.44	-5.12%	110,378
Oct 15, 2025	44.04	44.07	42.67	42.94	42.62	-2.08%	58,955
Oct 14, 2025	41.97	44.08	41.97	43.85	43.53	3.76%	102,383
Oct 13, 2025	42.33	42.33	41.61	42.26	41.95	1.37%	84,206
Oct 10, 2025	43.07	43.46	41.68	41.69	41.38	-2.91%	102,155
Oct 9, 2025	43.42	43.46	42.90	42.94	42.62	-1.54%	67,025
Oct 8, 2025	44.06	44.06	43.40	43.61	43.29	-0.32%	48,358
Oct 7, 2025	44.63	44.98	43.68	43.75	43.43	-1.64%	72,483
Oct 6, 2025	44.37	44.85	44.06	44.48	44.15	1.00%	96,271
Oct 3, 2025	43.82	44.39	43.81	44.04	43.71	0.92%	58,007
Oct 2, 2025	43.51	43.85	43.31	43.64	43.32	-0.02%	65,661
Oct 1, 2025	44.16	44.21	43.58	43.65	43.33	-1.71%	98,897
Sep 30, 2025	44.32	44.50	43.96	44.41	44.08	-0.34%	90,497
Sep 29, 2025	44.96	45.71	44.35	44.56	44.23	-0.71%	69,183
Sep 26, 2025	44.91	45.06	44.65	44.88	44.55	0.38%	71,728