TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	40.05	40.50	39.48	40.23	-	0.90%	57,321
Mar 28, 2025	40.84	41.57	39.63	39.87	39.87	-2.42%	101,468
Mar 27, 2025	40.84	41.50	40.34	40.86	40.86	0.29%	92,749
Mar 26, 2025	41.12	41.80	40.70	40.74	40.74	-0.34%	101,212
Mar 25, 2025	41.65	41.65	40.87	40.88	40.88	-1.38%	86,468
Mar 24, 2025	40.80	42.19	40.80	41.45	41.45	2.62%	126,580
Mar 21, 2025	40.57	40.72	39.94	40.39	40.39	-0.20%	282,785
Mar 20, 2025	40.63	41.21	40.42	40.47	40.47	-1.12%	77,019
Mar 19, 2025	40.89	41.64	40.30	40.93	40.93	0.22%	108,549
Mar 18, 2025	40.89	41.58	40.47	40.84	40.84	-0.10%	96,285
Mar 17, 2025	41.16	42.45	40.72	40.88	40.88	-0.91%	98,022
Mar 14, 2025	41.18	41.67	40.83	41.26	41.26	1.36%	96,896
Mar 13, 2025	40.91	41.55	40.68	40.70	40.70	-0.02%	86,651
Mar 12, 2025	41.58	41.58	40.28	40.71	40.71	1.57%	134,798
Mar 11, 2025	40.79	40.91	40.07	40.08	40.08	-1.01%	140,460
Mar 10, 2025	40.99	41.39	40.44	40.49	40.49	-3.02%	146,388
Mar 7, 2025	41.64	42.05	40.98	41.75	41.75	-0.22%	99,121
Mar 6, 2025	42.13	42.14	40.92	41.84	41.51	-0.02%	103,317
Mar 5, 2025	42.08	42.96	41.34	41.85	41.52	-0.29%	131,162
Mar 4, 2025	42.88	43.23	41.81	41.97	41.64	-3.14%	100,172
Mar 3, 2025	43.76	44.16	43.06	43.33	42.99	-0.89%	89,498
Feb 28, 2025	43.56	43.88	43.29	43.72	43.38	0.97%	93,857
Feb 27, 2025	43.18	43.63	43.08	43.30	42.96	-0.14%	61,740
Feb 26, 2025	43.58	43.82	42.88	43.36	43.02	-0.69%	73,578
Feb 25, 2025	43.99	44.23	43.58	43.66	43.32	0.07%	111,733
Feb 24, 2025	44.40	44.40	43.63	43.63	43.29	-0.95%	120,031
Feb 21, 2025	45.00	45.00	43.92	44.05	43.71	-1.12%	289,078
Feb 20, 2025	44.59	44.77	43.90	44.55	44.20	-0.62%	88,930
Feb 19, 2025	44.37	45.07	44.37	44.83	44.48	-0.20%	73,683
Feb 18, 2025	44.94	45.00	44.48	44.92	44.57	-	85,831
Feb 14, 2025	44.56	45.03	44.48	44.92	44.57	1.33%	128,565
Feb 13, 2025	44.20	44.39	43.44	44.33	43.98	1.00%	71,830
Feb 12, 2025	44.05	44.38	43.74	43.89	43.55	-2.47%	111,816
Feb 11, 2025	43.73	45.02	43.73	45.00	44.65	1.93%	53,064
Feb 10, 2025	44.50	44.57	43.96	44.15	43.80	-0.32%	86,172
Feb 7, 2025	45.60	46.40	43.69	44.29	43.94	-1.84%	70,269
Feb 6, 2025	44.98	45.12	44.27	45.12	44.77	0.69%	51,770
Feb 5, 2025	44.78	45.45	43.99	44.81	44.46	1.43%	85,805
Feb 4, 2025	42.95	44.23	42.95	44.18	43.83	2.32%	55,229
Feb 3, 2025	42.60	43.45	42.30	43.18	42.84	-1.57%	81,896
Jan 31, 2025	44.02	44.30	43.49	43.87	43.53	-0.48%	107,160
Jan 30, 2025	44.43	45.81	43.71	44.08	43.73	-0.16%	61,211
Jan 29, 2025	44.11	44.80	43.46	44.15	43.80	-0.54%	75,959
Jan 28, 2025	44.06	44.74	43.39	44.39	44.04	-	127,570
Jan 27, 2025	43.88	45.26	43.47	44.39	44.04	1.60%	101,558
Jan 24, 2025	43.80	44.25	43.52	43.69	43.35	-0.79%	90,801
Jan 23, 2025	43.16	44.77	42.87	44.04	43.70	2.51%	153,619
Jan 22, 2025	43.05	43.14	41.96	42.96	42.62	-0.90%	111,134
Jan 21, 2025	43.28	43.89	41.61	43.35	43.01	0.93%	101,513
Jan 17, 2025	42.97	43.31	41.74	42.95	42.61	0.59%	86,976