TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	47.25	47.48	46.76	47.37	47.37	0.49%	170,960
Dec 30, 2025	47.97	48.00	47.06	47.14	47.14	-1.65%	114,658
Dec 29, 2025	48.05	48.35	47.85	47.93	47.93	-0.79%	75,707
Dec 26, 2025	48.37	48.67	48.03	48.31	48.31	-0.21%	67,266
Dec 24, 2025	48.66	49.09	48.37	48.41	48.41	-0.70%	43,782
Dec 23, 2025	48.63	49.30	48.63	48.75	48.75	-0.33%	104,908
Dec 22, 2025	49.74	50.09	48.78	48.91	48.91	-1.67%	108,980
Dec 19, 2025	50.16	50.60	49.19	49.74	49.74	-1.13%	309,579
Dec 18, 2025	50.20	50.61	49.72	50.31	50.31	1.15%	137,468
Dec 17, 2025	49.61	50.27	49.61	49.74	49.74	0.08%	116,924
Dec 16, 2025	50.11	50.19	49.61	49.70	49.70	-0.56%	128,522
Dec 15, 2025	49.72	50.19	48.97	49.98	49.98	1.32%	202,843
Dec 12, 2025	50.00	50.08	49.24	49.33	49.33	-1.08%	165,808
Dec 11, 2025	49.87	50.28	49.38	49.87	49.87	0.14%	162,061
Dec 10, 2025	48.14	50.30	48.14	49.80	49.80	3.41%	238,580
Dec 9, 2025	47.88	48.87	47.88	48.16	48.16	0.15%	109,645
Dec 8, 2025	47.95	48.42	47.61	48.09	48.09	0.56%	116,794
Dec 5, 2025	48.11	48.28	47.73	47.82	47.82	-1.87%	109,872
Dec 4, 2025	49.22	49.53	48.59	48.73	48.37	-1.38%	99,449
Dec 3, 2025	48.80	49.58	48.68	49.41	49.04	1.75%	178,129
Dec 2, 2025	48.62	48.86	48.10	48.56	48.20	0.56%	142,848
Dec 1, 2025	47.86	48.56	47.86	48.29	47.93	0.40%	114,332
Nov 28, 2025	48.24	48.31	47.45	48.10	47.74	-0.64%	144,012
Nov 26, 2025	48.65	48.78	48.24	48.41	48.05	-0.88%	133,321
Nov 25, 2025	47.15	49.09	47.11	48.84	48.48	4.23%	156,994
Nov 24, 2025	46.55	46.94	46.09	46.86	46.51	0.43%	108,557
Nov 21, 2025	45.21	46.85	44.94	46.66	46.32	3.46%	268,803
Nov 20, 2025	45.76	46.18	45.01	45.10	44.77	-0.27%	130,063
Nov 19, 2025	44.72	45.45	44.72	45.22	44.89	0.78%	141,871
Nov 18, 2025	44.48	45.24	44.38	44.87	44.54	0.65%	103,646
Nov 17, 2025	45.54	45.59	44.55	44.58	44.25	-2.54%	184,292
Nov 14, 2025	44.79	45.88	44.46	45.74	45.40	1.64%	140,471
Nov 13, 2025	45.51	45.85	44.85	45.00	44.67	-1.49%	203,369
Nov 12, 2025	45.48	46.08	45.48	45.68	45.34	0.42%	106,221
Nov 11, 2025	45.37	45.85	45.13	45.49	45.15	0.71%	76,010
Nov 10, 2025	45.11	45.45	44.69	45.17	44.84	0.60%	64,496
Nov 7, 2025	44.70	45.14	44.57	44.90	44.57	0.49%	75,334
Nov 6, 2025	45.25	45.43	44.61	44.68	44.35	-1.74%	70,136
Nov 5, 2025	44.61	45.54	44.19	45.47	45.13	2.41%	149,000
Nov 4, 2025	44.58	44.88	43.96	44.40	44.07	-1.11%	100,532
Nov 3, 2025	44.53	45.00	43.52	44.90	44.57	1.51%	129,827
Oct 31, 2025	43.70	44.47	43.22	44.23	43.90	0.84%	166,031
Oct 30, 2025	43.95	44.57	43.58	43.86	43.54	-0.45%	160,741
Oct 29, 2025	43.96	44.66	43.08	44.06	43.73	-0.45%	319,165
Oct 28, 2025	43.48	44.34	43.35	44.26	43.93	1.17%	116,043
Oct 27, 2025	43.75	44.22	43.53	43.75	43.43	1.13%	88,067
Oct 24, 2025	43.73	44.33	43.05	43.26	42.94	0.49%	75,656
Oct 23, 2025	42.91	43.25	41.98	43.05	42.73	1.15%	79,216
Oct 22, 2025	42.41	42.97	42.41	42.56	42.25	0.54%	64,152
Oct 21, 2025	42.16	42.50	41.96	42.33	42.02	0.05%	49,115