TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.87	47.32	46.23	46.52	46.52	-1.06%	107,811
Nov 19, 2024	46.72	47.71	45.66	47.02	47.02	-1.26%	142,164
Nov 18, 2024	47.63	48.08	47.54	47.62	47.62	0.06%	64,097
Nov 15, 2024	47.87	48.21	47.08	47.59	47.59	-0.04%	80,341
Nov 14, 2024	48.23	48.23	47.14	47.61	47.61	-0.48%	80,297
Nov 13, 2024	49.00	49.29	47.84	47.84	47.84	-1.12%	157,644
Nov 12, 2024	47.95	49.34	47.95	48.38	48.38	-1.10%	126,608
Nov 11, 2024	48.12	49.47	46.96	48.92	48.92	3.32%	108,942
Nov 8, 2024	47.25	47.59	46.58	47.35	47.35	0.87%	77,893
Nov 7, 2024	48.85	48.85	46.68	46.94	46.94	-5.06%	125,093
Nov 6, 2024	46.50	50.63	46.32	49.44	49.44	13.11%	381,736
Nov 5, 2024	42.70	43.72	42.53	43.71	43.71	2.53%	98,623
Nov 4, 2024	42.81	42.98	42.25	42.63	42.63	-0.70%	65,594
Nov 1, 2024	43.12	43.41	42.56	42.93	42.93	0.47%	53,464
Oct 31, 2024	43.61	43.72	42.72	42.73	42.73	-2.09%	106,776
Oct 30, 2024	43.22	44.59	43.22	43.64	43.64	0.48%	79,302
Oct 29, 2024	43.49	43.85	43.26	43.43	43.43	-1.07%	71,176
Oct 28, 2024	42.66	44.12	42.57	43.90	43.90	3.98%	66,874
Oct 25, 2024	44.13	44.13	42.17	42.22	42.22	-3.98%	71,586
Oct 24, 2024	43.78	44.19	43.29	43.97	43.97	0.69%	75,361
Oct 23, 2024	43.37	43.79	43.10	43.67	43.67	-0.02%	72,294
Oct 22, 2024	43.19	44.17	42.80	43.68	43.68	0.97%	95,196
Oct 21, 2024	44.85	45.03	42.98	43.26	43.26	-3.55%	143,549
Oct 18, 2024	45.77	45.77	44.75	44.85	44.85	-1.86%	90,798
Oct 17, 2024	45.93	45.93	45.29	45.70	45.70	-0.37%	65,665
Oct 16, 2024	45.68	46.43	44.98	45.87	45.87	1.82%	93,200
Oct 15, 2024	44.27	45.92	44.13	45.05	45.05	2.15%	114,428
Oct 14, 2024	43.53	45.19	43.14	44.10	44.10	1.17%	54,367
Oct 11, 2024	42.05	43.86	42.05	43.59	43.59	4.01%	79,287
Oct 10, 2024	41.55	42.09	41.25	41.91	41.91	-0.17%	82,416
Oct 9, 2024	41.59	42.36	41.46	41.98	41.98	1.11%	71,939
Oct 8, 2024	41.37	41.99	41.23	41.52	41.52	0.61%	155,245
Oct 7, 2024	41.05	41.86	40.81	41.27	41.27	-0.12%	144,945
Oct 4, 2024	41.82	41.82	41.02	41.32	41.32	1.15%	130,151
Oct 3, 2024	40.32	40.88	40.06	40.85	40.85	0.47%	74,933
Oct 2, 2024	40.85	41.40	40.45	40.66	40.66	-0.54%	77,971
Oct 1, 2024	42.43	42.43	40.73	40.88	40.88	-4.15%	111,054
Sep 30, 2024	41.88	42.94	41.88	42.65	42.65	1.33%	53,890
Sep 27, 2024	42.37	42.74	41.83	42.09	42.09	0.67%	93,305
Sep 26, 2024	42.34	43.56	41.71	41.81	41.81	0.31%	83,817
Sep 25, 2024	42.55	42.58	41.50	41.68	41.68	-1.47%	89,445
Sep 24, 2024	43.26	43.30	42.18	42.30	42.30	-2.15%	107,100
Sep 23, 2024	43.75	44.09	43.07	43.23	43.23	-0.76%	87,665
Sep 20, 2024	44.72	45.22	43.45	43.56	43.56	-3.35%	446,612
Sep 19, 2024	44.85	45.35	43.88	45.07	45.07	3.06%	110,203
Sep 18, 2024	43.35	45.25	42.84	43.73	43.73	0.67%	87,262
Sep 17, 2024	43.88	44.57	43.29	43.44	43.44	0.23%	110,955
Sep 16, 2024	43.41	43.83	42.71	43.34	43.34	0.42%	68,164
Sep 13, 2024	42.37	43.16	41.73	43.16	43.16	3.08%	84,601
Sep 12, 2024	42.04	42.78	41.43	41.87	41.87	0.38%	70,669
Sep 11, 2024	42.21	42.21	41.05	41.71	41.71	-2.34%	77,385
Sep 10, 2024	42.68	43.06	41.76	42.71	42.71	0.59%	87,613
Sep 9, 2024	42.79	43.19	42.40	42.46	42.46	-0.35%	95,543
Sep 6, 2024	44.01	44.37	42.56	42.61	42.61	-3.36%	95,906
Sep 5, 2024	44.87	45.02	43.90	44.09	43.75	-0.90%	46,874
Sep 4, 2024	44.89	45.11	44.29	44.49	44.15	-0.94%	56,493
Sep 3, 2024	45.09	45.53	44.57	44.91	44.57	-1.21%	81,005
Aug 30, 2024	45.32	45.82	44.77	45.46	45.11	0.51%	83,920
Aug 29, 2024	45.60	45.60	44.60	45.23	44.88	0.36%	86,413
Aug 28, 2024	44.44	45.45	44.23	45.07	44.72	0.69%	224,766
Aug 27, 2024	44.79	44.87	44.24	44.76	44.42	-0.60%	75,573
Aug 26, 2024	45.69	45.69	44.73	45.03	44.68	0.38%	109,792
Aug 23, 2024	43.22	45.79	42.63	44.86	44.52	4.84%	244,108
Aug 22, 2024	42.80	43.18	42.44	42.79	42.46	-	44,204
Aug 21, 2024	43.23	43.23	42.22	42.79	42.46	0.21%	77,877
Aug 20, 2024	43.68	43.68	42.53	42.70	42.37	-2.33%	56,729
Aug 19, 2024	43.17	43.74	43.09	43.72	43.38	1.32%	60,310
Aug 16, 2024	42.36	43.59	42.36	43.15	42.82	1.48%	73,208
Aug 15, 2024	42.32	43.04	42.09	42.52	42.19	3.25%	89,381
Aug 14, 2024	41.89	41.89	40.77	41.18	40.86	-0.94%	60,249
Aug 13, 2024	41.90	41.90	40.92	41.57	41.25	0.10%	126,309
Aug 12, 2024	42.09	42.48	40.81	41.53	41.21	-0.17%	112,666
Aug 9, 2024	42.06	42.66	41.08	41.60	41.28	-0.93%	213,626
Aug 8, 2024	41.96	42.37	41.47	41.99	41.67	1.87%	69,822
Aug 7, 2024	42.11	42.45	41.17	41.22	40.90	-0.46%	136,352
Aug 6, 2024	41.34	42.09	40.98	41.41	41.09	0.02%	167,808
Aug 5, 2024	40.51	41.92	39.71	41.40	41.08	-3.14%	187,201
Aug 2, 2024	42.49	43.29	41.82	42.74	42.41	-3.39%	180,591
Aug 1, 2024	46.46	46.88	43.85	44.24	43.90	-4.92%	179,801
Jul 31, 2024	46.69	47.84	46.06	46.53	46.17	-0.47%	190,745
Jul 30, 2024	46.80	47.19	46.37	46.75	46.39	-0.19%	148,739
Jul 29, 2024	48.01	48.01	46.47	46.84	46.48	-1.64%	221,297
Jul 26, 2024	47.15	48.68	46.92	47.62	47.25	-0.69%	192,647
Jul 25, 2024	47.13	48.80	46.27	47.95	47.58	4.31%	258,286
Jul 24, 2024	46.61	47.28	45.93	45.97	45.62	-2.05%	192,792
Jul 23, 2024	45.08	47.36	45.08	46.93	46.57	3.32%	218,007
Jul 22, 2024	44.41	45.82	43.57	45.42	45.07	1.88%	147,629
Jul 19, 2024	44.72	45.37	44.36	44.58	44.24	-0.11%	139,687
Jul 18, 2024	45.21	46.37	44.36	44.63	44.29	-2.30%	186,703
Jul 17, 2024	45.04	46.23	45.04	45.68	45.33	0.13%	169,290
Jul 16, 2024	43.64	45.70	42.63	45.62	45.27	6.14%	131,909
Jul 15, 2024	42.36	43.56	39.52	42.98	42.65	3.39%	165,462
Jul 12, 2024	41.90	42.12	40.88	41.57	41.25	-	186,391
Jul 11, 2024	40.32	42.25	40.01	41.57	41.25	4.55%	233,169
Jul 10, 2024	38.99	39.78	38.97	39.76	39.45	1.97%	59,753
Jul 9, 2024	38.29	39.00	38.15	38.99	38.69	1.46%	74,660
Jul 8, 2024	38.10	38.51	38.02	38.43	38.14	1.80%	91,031
Jul 5, 2024	38.31	38.64	37.62	37.75	37.46	-1.80%	76,785
Jul 3, 2024	39.54	39.54	38.43	38.44	38.15	-2.86%	58,184
Jul 2, 2024	38.94	39.70	38.94	39.57	39.27	1.49%	60,872