TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	44.63	44.98	43.68	43.75	43.75	-1.64%	71,878
Oct 6, 2025	44.37	44.85	44.06	44.48	44.48	1.00%	96,271
Oct 3, 2025	43.82	44.39	43.81	44.04	44.04	0.92%	58,007
Oct 2, 2025	43.51	43.85	43.31	43.64	43.64	-0.02%	65,661
Oct 1, 2025	44.16	44.21	43.58	43.65	43.65	-1.71%	98,897
Sep 30, 2025	44.32	44.50	43.96	44.41	44.41	-0.34%	90,497
Sep 29, 2025	44.96	45.71	44.35	44.56	44.56	-0.71%	69,183
Sep 26, 2025	44.91	45.06	44.65	44.88	44.88	0.38%	71,728
Sep 25, 2025	44.75	44.98	44.48	44.71	44.71	-0.53%	66,870
Sep 24, 2025	44.95	45.31	44.61	44.95	44.95	0.16%	63,140
Sep 23, 2025	45.18	45.79	44.79	44.88	44.88	-0.56%	78,897
Sep 22, 2025	45.15	45.60	44.79	45.14	45.14	-0.14%	81,122
Sep 19, 2025	46.36	46.66	45.18	45.20	45.20	-2.76%	344,256
Sep 18, 2025	45.27	46.52	44.95	46.49	46.49	3.19%	107,860
Sep 17, 2025	44.76	46.00	44.54	45.05	45.05	0.78%	97,219
Sep 16, 2025	45.00	45.01	44.36	44.70	44.70	-0.86%	84,877
Sep 15, 2025	45.53	45.71	44.86	45.09	45.09	-0.68%	64,072
Sep 12, 2025	45.65	45.83	44.76	45.40	45.40	-0.72%	72,120
Sep 11, 2025	45.28	45.84	45.00	45.73	45.73	0.93%	81,304
Sep 10, 2025	45.43	45.73	44.16	45.31	45.31	-0.44%	96,835
Sep 9, 2025	45.38	45.57	45.15	45.51	45.51	0.02%	100,902
Sep 8, 2025	45.24	45.52	44.68	45.50	45.50	0.84%	70,926
Sep 5, 2025	45.86	46.23	44.91	45.12	45.12	-1.91%	93,341
Sep 4, 2025	45.61	46.00	45.44	46.00	45.64	1.34%	72,459
Sep 3, 2025	45.32	45.78	44.69	45.39	45.03	-0.44%	59,780
Sep 2, 2025	44.90	45.67	44.27	45.59	45.23	0.37%	106,697
Aug 29, 2025	45.80	45.80	45.31	45.42	45.06	-0.55%	57,137
Aug 28, 2025	45.83	45.83	44.39	45.67	45.31	0.31%	114,859
Aug 27, 2025	44.96	45.76	44.20	45.53	45.17	0.71%	66,192
Aug 26, 2025	44.74	45.48	44.18	45.21	44.85	1.73%	100,575
Aug 25, 2025	44.60	45.09	44.23	44.44	44.09	-0.98%	87,853
Aug 22, 2025	42.83	44.98	42.54	44.88	44.53	5.50%	111,636
Aug 21, 2025	42.52	42.92	42.46	42.54	42.20	-0.56%	55,461
Aug 20, 2025	42.97	42.98	42.58	42.78	42.44	-0.07%	50,728
Aug 19, 2025	42.73	43.26	42.68	42.81	42.47	-0.02%	50,805
Aug 18, 2025	42.52	42.90	42.27	42.82	42.48	0.56%	54,779
Aug 15, 2025	43.50	43.97	42.56	42.58	42.24	-1.78%	184,252
Aug 14, 2025	43.09	43.45	42.57	43.35	43.01	-0.89%	69,552
Aug 13, 2025	43.25	43.88	42.26	43.74	43.39	1.96%	138,112
Aug 12, 2025	41.58	42.94	41.23	42.90	42.56	4.13%	98,348
Aug 11, 2025	41.18	41.57	40.97	41.20	40.87	0.19%	59,522
Aug 8, 2025	41.19	41.27	40.76	41.12	40.80	0.65%	58,249
Aug 7, 2025	41.46	41.46	40.66	40.86	40.53	-0.79%	63,135
Aug 6, 2025	41.17	41.39	40.77	41.18	40.85	-0.19%	79,862
Aug 5, 2025	40.99	41.35	40.38	41.26	40.93	0.76%	97,004
Aug 4, 2025	40.49	40.95	40.33	40.95	40.63	1.71%	73,020
Aug 1, 2025	40.65	40.65	39.84	40.26	39.94	-2.09%	95,010
Jul 31, 2025	41.38	42.83	40.95	41.12	40.80	-1.58%	77,268
Jul 30, 2025	42.84	43.13	41.65	41.78	41.45	-2.18%	71,991
Jul 29, 2025	43.95	44.01	42.67	42.71	42.37	-1.93%	112,210