TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	46.98	47.28	46.51	47.09	47.09	1.25%	138,629
Mar 27, 2026	46.96	47.01	46.45	46.51	46.51	-1.63%	127,482
Mar 26, 2026	47.11	47.39	46.88	47.28	47.28	-0.27%	100,477
Mar 25, 2026	47.57	47.93	46.83	47.41	47.41	0.42%	133,236
Mar 24, 2026	46.64	47.61	46.60	47.21	47.21	0.15%	211,222
Mar 23, 2026	47.30	47.89	46.39	47.14	47.14	2.30%	188,767
Mar 20, 2026	46.64	47.05	45.55	46.08	46.08	-1.20%	442,065
Mar 19, 2026	45.70	46.81	45.37	46.64	46.64	1.50%	129,716
Mar 18, 2026	46.46	46.46	45.71	45.95	45.95	-1.50%	150,821
Mar 17, 2026	47.39	47.79	46.58	46.65	46.65	-0.91%	136,143
Mar 16, 2026	47.71	47.77	46.98	47.08	47.08	-0.53%	112,834
Mar 13, 2026	47.60	47.85	46.72	47.33	47.33	-0.12%	169,808
Mar 12, 2026	46.07	47.46	46.07	47.39	47.39	0.93%	150,569
Mar 11, 2026	46.87	47.21	46.47	46.95	46.95	-0.80%	221,430
Mar 10, 2026	46.85	48.29	46.70	47.33	47.33	0.17%	211,901
Mar 9, 2026	46.38	47.55	45.54	47.25	47.25	-	227,554
Mar 6, 2026	46.71	47.27	45.93	47.25	47.25	-2.05%	194,310
Mar 5, 2026	48.53	48.55	47.97	48.24	47.88	-1.71%	160,186
Mar 4, 2026	48.82	49.43	48.31	49.08	48.71	1.61%	138,955
Mar 3, 2026	47.30	48.95	46.88	48.30	47.94	-0.12%	165,137
Mar 2, 2026	47.13	48.46	47.13	48.36	48.00	1.21%	339,542
Feb 27, 2026	48.90	51.49	47.49	47.78	47.42	-4.00%	220,597
Feb 26, 2026	49.73	50.52	49.47	49.77	49.40	0.20%	171,741
Feb 25, 2026	49.22	49.95	48.92	49.67	49.30	0.91%	110,361
Feb 24, 2026	49.32	49.79	48.84	49.22	48.85	0.35%	176,659
Feb 23, 2026	50.47	50.55	48.78	49.05	48.68	-2.81%	209,863
Feb 20, 2026	50.29	50.67	49.93	50.47	50.09	0.50%	131,036
Feb 19, 2026	50.24	50.57	49.20	50.22	49.85	-0.69%	152,020
Feb 18, 2026	51.07	52.32	50.33	50.57	50.19	-0.86%	128,395
Feb 17, 2026	50.42	51.27	50.37	51.01	50.63	1.41%	232,358
Feb 13, 2026	49.75	50.68	49.48	50.30	49.92	0.70%	156,715
Feb 12, 2026	51.14	51.44	49.30	49.95	49.58	-1.36%	251,370
Feb 11, 2026	51.97	52.74	50.36	50.64	50.26	-1.65%	118,277
Feb 10, 2026	52.08	52.51	51.21	51.49	51.11	-1.28%	95,866
Feb 9, 2026	52.22	52.78	51.81	52.16	51.77	-0.13%	82,570
Feb 6, 2026	52.18	53.00	52.07	52.23	51.84	0.52%	213,918
Feb 5, 2026	52.19	52.88	51.46	51.96	51.57	-0.44%	114,423
Feb 4, 2026	52.18	53.18	51.43	52.19	51.80	0.52%	184,619
Feb 3, 2026	50.84	52.18	50.57	51.92	51.53	1.72%	193,869
Feb 2, 2026	49.83	51.50	49.28	51.04	50.66	2.45%	168,596
Jan 30, 2026	49.29	50.06	48.99	49.82	49.45	0.71%	222,086
Jan 29, 2026	49.10	49.72	48.91	49.47	49.10	1.31%	177,284
Jan 28, 2026	49.22	49.60	48.52	48.83	48.47	-0.47%	163,731
Jan 27, 2026	49.65	49.97	48.92	49.06	48.69	-0.85%	83,501
Jan 26, 2026	50.13	50.57	48.83	49.48	49.11	-1.00%	92,502
Jan 23, 2026	51.46	51.46	49.82	49.98	49.61	-2.93%	107,904
Jan 22, 2026	50.82	52.05	50.13	51.49	51.11	1.74%	164,500
Jan 21, 2026	48.94	50.85	48.94	50.61	50.23	4.24%	150,322
Jan 20, 2026	48.49	49.19	48.49	48.55	48.19	-1.36%	66,302
Jan 16, 2026	49.86	50.16	49.09	49.22	48.85	-1.40%	139,280