TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	40.12	40.69	36.32	39.51	39.51	-2.97%	144,843
Jun 12, 2025	40.45	40.77	40.20	40.72	40.72	-0.24%	95,981
Jun 11, 2025	41.24	41.28	40.77	40.82	40.82	-0.61%	121,351
Jun 10, 2025	40.67	41.25	40.62	41.07	41.07	1.56%	104,643
Jun 9, 2025	40.50	40.69	40.17	40.44	40.44	0.37%	114,885
Jun 6, 2025	40.01	40.31	39.66	40.29	40.29	1.59%	87,803
Jun 5, 2025	39.75	39.90	39.46	39.66	39.34	-0.13%	97,857
Jun 4, 2025	40.12	40.28	39.66	39.71	39.39	-1.19%	96,584
Jun 3, 2025	39.56	40.35	39.47	40.19	39.86	1.29%	101,841
Jun 2, 2025	39.75	39.83	39.26	39.68	39.36	-0.55%	78,817
May 30, 2025	40.07	40.28	39.90	39.90	39.58	-0.75%	119,835
May 29, 2025	39.95	40.25	39.51	40.20	39.87	0.98%	77,655
May 28, 2025	40.13	40.49	39.68	39.81	39.49	-1.14%	90,884
May 27, 2025	39.65	40.27	39.39	40.27	39.94	2.39%	93,328
May 23, 2025	38.84	39.56	38.54	39.33	39.01	-0.81%	77,110
May 22, 2025	39.61	40.03	39.61	39.65	39.33	-0.85%	91,637
May 21, 2025	40.50	40.74	39.91	39.99	39.67	-2.53%	99,168
May 20, 2025	40.93	41.21	40.84	41.03	40.70	-0.05%	82,668
May 19, 2025	40.75	41.23	40.39	41.05	40.72	-0.44%	84,974
May 16, 2025	41.52	41.60	40.96	41.23	40.90	-0.70%	124,746
May 15, 2025	41.13	41.60	40.67	41.52	41.18	1.10%	46,332
May 14, 2025	41.01	41.52	40.68	41.07	40.74	-0.46%	97,153
May 13, 2025	41.65	41.65	40.72	41.26	40.93	-0.07%	63,379
May 12, 2025	41.25	42.16	40.33	41.29	40.96	2.53%	90,804
May 9, 2025	40.46	40.83	40.04	40.27	39.94	-0.17%	76,991
May 8, 2025	39.57	40.59	39.45	40.34	40.01	3.09%	92,933
May 7, 2025	39.49	39.63	39.03	39.13	38.81	0.08%	87,965
May 6, 2025	38.55	39.47	38.40	39.10	38.78	-0.38%	76,997
May 5, 2025	39.01	39.86	38.72	39.25	38.93	-1.01%	92,937
May 2, 2025	39.58	39.85	39.26	39.65	39.33	1.33%	76,432
May 1, 2025	38.60	39.48	38.20	39.13	38.81	1.43%	101,593
Apr 30, 2025	38.47	38.84	37.80	38.58	38.27	-1.18%	157,518
Apr 29, 2025	38.34	39.06	38.20	39.04	38.72	1.11%	84,095
Apr 28, 2025	38.40	38.77	37.84	38.61	38.30	0.26%	116,590
Apr 25, 2025	38.77	39.05	37.99	38.51	38.20	-2.33%	119,657
Apr 24, 2025	39.13	39.58	38.64	39.43	39.11	1.41%	130,158
Apr 23, 2025	39.06	39.63	38.35	38.88	38.56	2.05%	115,952
Apr 22, 2025	36.94	38.32	36.36	38.10	37.79	3.17%	98,917
Apr 21, 2025	36.72	37.09	36.26	36.93	36.63	-0.30%	124,706
Apr 17, 2025	37.09	37.34	36.30	37.04	36.74	-0.22%	102,770
Apr 16, 2025	36.47	37.12	35.99	37.12	36.82	1.06%	144,962
Apr 15, 2025	36.25	37.33	36.24	36.73	36.43	0.96%	95,101
Apr 14, 2025	36.48	37.09	35.25	36.38	36.08	0.80%	137,114
Apr 11, 2025	35.82	37.36	35.38	36.09	35.80	0.53%	158,280
Apr 10, 2025	37.12	37.82	35.20	35.90	35.61	-5.23%	171,459
Apr 9, 2025	35.62	39.11	35.30	37.88	37.57	4.76%	254,640
Apr 8, 2025	37.17	37.32	35.58	36.16	35.87	0.06%	176,995
Apr 7, 2025	35.27	38.16	35.27	36.14	35.85	-0.41%	161,576
Apr 4, 2025	35.78	38.00	35.28	36.29	36.00	-2.26%	168,340
Apr 3, 2025	37.97	38.18	36.99	37.13	36.83	-6.57%	235,244