TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.00	45.00	43.92	44.05	44.05	-1.12%	289,078
Feb 20, 2025	44.59	44.77	43.90	44.55	44.55	-0.62%	88,930
Feb 19, 2025	44.37	45.07	44.37	44.83	44.83	-0.20%	73,683
Feb 18, 2025	44.94	45.00	44.48	44.92	44.92	-	85,831
Feb 14, 2025	44.56	45.03	44.48	44.92	44.92	1.33%	128,565
Feb 13, 2025	44.20	44.39	43.44	44.33	44.33	1.00%	71,830
Feb 12, 2025	44.05	44.38	43.74	43.89	43.89	-2.47%	111,816
Feb 11, 2025	43.73	45.02	43.73	45.00	45.00	1.93%	53,064
Feb 10, 2025	44.50	44.57	43.96	44.15	44.15	-0.32%	86,172
Feb 7, 2025	45.60	46.40	43.69	44.29	44.29	-1.84%	70,269
Feb 6, 2025	44.98	45.12	44.27	45.12	45.12	0.69%	51,770
Feb 5, 2025	44.78	45.45	43.99	44.81	44.81	1.43%	85,805
Feb 4, 2025	42.95	44.23	42.95	44.18	44.18	2.32%	55,229
Feb 3, 2025	42.60	43.45	42.30	43.18	43.18	-1.57%	81,896
Jan 31, 2025	44.02	44.30	43.49	43.87	43.87	-0.48%	107,160
Jan 30, 2025	44.43	45.81	43.71	44.08	44.08	-0.16%	61,211
Jan 29, 2025	44.11	44.80	43.46	44.15	44.15	-0.54%	75,959
Jan 28, 2025	44.06	44.74	43.39	44.39	44.39	-	127,570
Jan 27, 2025	43.88	45.26	43.47	44.39	44.39	1.60%	101,558
Jan 24, 2025	43.80	44.25	43.52	43.69	43.69	-0.79%	90,801
Jan 23, 2025	43.16	44.77	42.87	44.04	44.04	2.51%	153,619
Jan 22, 2025	43.05	43.14	41.96	42.96	42.96	-0.90%	111,134
Jan 21, 2025	43.28	43.89	41.61	43.35	43.35	0.93%	101,513
Jan 17, 2025	42.97	43.31	41.74	42.95	42.95	0.59%	86,976
Jan 16, 2025	43.16	43.19	41.99	42.70	42.70	-1.32%	82,498
Jan 15, 2025	43.51	43.92	42.71	43.27	43.27	2.00%	105,140
Jan 14, 2025	41.84	42.50	41.63	42.42	42.42	2.46%	97,502
Jan 13, 2025	40.30	41.54	40.30	41.40	41.40	1.25%	95,268
Jan 10, 2025	41.27	41.31	40.23	40.89	40.89	-3.15%	109,839
Jan 8, 2025	41.83	42.48	41.59	42.22	42.22	-	57,323
Jan 7, 2025	43.14	43.79	41.84	42.22	42.22	-2.09%	112,978
Jan 6, 2025	43.32	44.02	43.03	43.12	43.12	-0.30%	87,038
Jan 3, 2025	43.36	43.75	42.60	43.25	43.25	0.15%	93,374
Jan 2, 2025	44.13	44.13	42.83	43.19	43.19	-1.18%	139,745
Dec 31, 2024	43.85	44.13	43.53	43.70	43.70	0.41%	148,094
Dec 30, 2024	43.79	43.84	43.16	43.52	43.52	-1.16%	105,867
Dec 27, 2024	44.24	44.58	43.58	44.03	44.03	-1.17%	171,601
Dec 26, 2024	44.08	44.59	43.94	44.55	44.55	0.13%	63,121
Dec 24, 2024	44.42	44.59	43.99	44.49	44.49	0.52%	55,544
Dec 23, 2024	44.17	44.48	43.95	44.26	44.26	-0.43%	221,099
Dec 20, 2024	43.49	45.13	43.19	44.45	44.45	1.30%	329,663
Dec 19, 2024	44.87	45.41	43.65	43.88	43.88	-0.39%	159,488
Dec 18, 2024	47.39	47.54	43.62	44.05	44.05	-6.06%	163,306
Dec 17, 2024	47.99	48.40	46.74	46.89	46.89	-2.94%	98,547
Dec 16, 2024	47.89	48.49	47.65	48.31	48.31	0.56%	85,125
Dec 13, 2024	48.49	48.53	47.63	48.04	48.04	-0.76%	87,619
Dec 12, 2024	48.85	49.25	48.34	48.41	48.41	-1.14%	106,278
Dec 11, 2024	49.22	49.71	48.80	48.97	48.97	0.89%	179,527
Dec 10, 2024	48.36	49.32	47.80	48.54	48.54	0.89%	134,631
Dec 9, 2024	48.77	48.77	47.99	48.11	48.11	-0.58%	139,017
Dec 6, 2024	48.95	48.95	47.93	48.39	48.39	-0.94%	113,971
Dec 5, 2024	48.61	49.16	48.51	48.85	48.52	0.62%	170,189
Dec 4, 2024	47.94	48.67	47.46	48.55	48.22	1.48%	91,477
Dec 3, 2024	48.35	48.59	47.77	47.84	47.52	-1.18%	81,924
Dec 2, 2024	48.54	49.03	47.85	48.41	48.08	0.14%	94,701
Nov 29, 2024	49.12	49.12	48.30	48.34	48.01	-1.10%	109,695
Nov 27, 2024	49.12	49.49	48.83	48.88	48.55	0.66%	115,840
Nov 26, 2024	49.07	49.40	48.52	48.56	48.23	-2.14%	177,552
Nov 25, 2024	49.47	51.06	49.47	49.62	49.28	1.37%	179,942
Nov 22, 2024	47.55	49.07	47.55	48.95	48.62	3.20%	142,797
Nov 21, 2024	46.78	47.75	46.70	47.43	47.11	1.96%	130,484
Nov 20, 2024	46.87	47.32	46.23	46.52	46.21	-1.06%	107,811
Nov 19, 2024	46.72	47.71	45.66	47.02	46.70	-1.26%	142,164
Nov 18, 2024	47.63	48.08	47.54	47.62	47.30	0.06%	64,097
Nov 15, 2024	47.87	48.21	47.08	47.59	47.27	-0.04%	80,341
Nov 14, 2024	48.23	48.23	47.14	47.61	47.29	-0.48%	80,297
Nov 13, 2024	49.00	49.29	47.84	47.84	47.52	-1.12%	157,644
Nov 12, 2024	47.95	49.34	47.95	48.38	48.05	-1.10%	126,608
Nov 11, 2024	48.12	49.47	46.96	48.92	48.59	3.32%	108,942
Nov 8, 2024	47.25	47.59	46.58	47.35	47.03	0.87%	77,893
Nov 7, 2024	48.85	48.85	46.68	46.94	46.62	-5.06%	125,093
Nov 6, 2024	46.50	50.63	46.32	49.44	49.11	13.11%	381,736
Nov 5, 2024	42.70	43.72	42.53	43.71	43.41	2.53%	98,623
Nov 4, 2024	42.81	42.98	42.25	42.63	42.34	-0.70%	65,594
Nov 1, 2024	43.12	43.41	42.56	42.93	42.64	0.47%	53,464
Oct 31, 2024	43.61	43.72	42.72	42.73	42.44	-2.09%	106,776
Oct 30, 2024	43.22	44.59	43.22	43.64	43.34	0.48%	79,302
Oct 29, 2024	43.49	43.85	43.26	43.43	43.14	-1.07%	71,176
Oct 28, 2024	42.66	44.12	42.57	43.90	43.60	3.98%	66,874
Oct 25, 2024	44.13	44.13	42.17	42.22	41.93	-3.98%	71,586
Oct 24, 2024	43.78	44.19	43.29	43.97	43.67	0.69%	75,361
Oct 23, 2024	43.37	43.79	43.10	43.67	43.37	-0.02%	72,294
Oct 22, 2024	43.19	44.17	42.80	43.68	43.38	0.97%	95,196
Oct 21, 2024	44.85	45.03	42.98	43.26	42.97	-3.55%	143,549
Oct 18, 2024	45.77	45.77	44.75	44.85	44.55	-1.86%	90,798
Oct 17, 2024	45.93	45.93	45.29	45.70	45.39	-0.37%	65,665
Oct 16, 2024	45.68	46.43	44.98	45.87	45.56	1.82%	93,200
Oct 15, 2024	44.27	45.92	44.13	45.05	44.75	2.15%	114,428
Oct 14, 2024	43.53	45.19	43.14	44.10	43.80	1.17%	54,367
Oct 11, 2024	42.05	43.86	42.05	43.59	43.30	4.01%	79,287
Oct 10, 2024	41.55	42.09	41.25	41.91	41.63	-0.17%	82,416
Oct 9, 2024	41.59	42.36	41.46	41.98	41.70	1.11%	71,939
Oct 8, 2024	41.37	41.99	41.23	41.52	41.24	0.61%	155,245
Oct 7, 2024	41.05	41.86	40.81	41.27	40.99	-0.12%	144,945
Oct 4, 2024	41.82	41.82	41.02	41.32	41.04	1.15%	130,151
Oct 3, 2024	40.32	40.88	40.06	40.85	40.57	0.47%	74,933
Oct 2, 2024	40.85	41.40	40.45	40.66	40.39	-0.54%	77,971
Oct 1, 2024	42.43	42.43	40.73	40.88	40.60	-4.15%	111,054
Sep 30, 2024	41.88	42.94	41.88	42.65	42.36	1.33%	53,890
Sep 27, 2024	42.37	42.74	41.83	42.09	41.81	0.67%	93,305