TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	42.34	43.56	41.71	41.81	41.53	0.31%	83,817
Sep 25, 2024	42.55	42.58	41.50	41.68	41.40	-1.47%	89,445
Sep 24, 2024	43.26	43.30	42.18	42.30	42.01	-2.15%	107,100
Sep 23, 2024	43.75	44.09	43.07	43.23	42.94	-0.76%	87,665
Sep 20, 2024	44.72	45.22	43.45	43.56	43.27	-3.35%	446,612
Sep 19, 2024	44.85	45.35	43.88	45.07	44.77	3.06%	110,203
Sep 18, 2024	43.35	45.25	42.84	43.73	43.43	0.67%	87,262
Sep 17, 2024	43.88	44.57	43.29	43.44	43.15	0.23%	110,955
Sep 16, 2024	43.41	43.83	42.71	43.34	43.05	0.42%	68,164
Sep 13, 2024	42.37	43.16	41.73	43.16	42.87	3.08%	84,601
Sep 12, 2024	42.04	42.78	41.43	41.87	41.59	0.38%	70,669
Sep 11, 2024	42.21	42.21	41.05	41.71	41.43	-2.34%	77,385
Sep 10, 2024	42.68	43.06	41.76	42.71	42.42	0.59%	87,613
Sep 9, 2024	42.79	43.19	42.40	42.46	42.17	-0.35%	95,543
Sep 6, 2024	44.01	44.37	42.56	42.61	42.32	-3.36%	95,906
Sep 5, 2024	44.87	45.02	43.90	44.09	43.46	-0.90%	46,874
Sep 4, 2024	44.89	45.11	44.29	44.49	43.85	-0.94%	56,493
Sep 3, 2024	45.09	45.53	44.57	44.91	44.26	-1.21%	81,005
Aug 30, 2024	45.32	45.82	44.77	45.46	44.81	0.51%	83,920
Aug 29, 2024	45.60	45.60	44.60	45.23	44.58	0.36%	86,413
Aug 28, 2024	44.44	45.45	44.23	45.07	44.42	0.69%	224,766
Aug 27, 2024	44.79	44.87	44.24	44.76	44.12	-0.60%	75,573
Aug 26, 2024	45.69	45.69	44.73	45.03	44.38	0.38%	109,792
Aug 23, 2024	43.22	45.79	42.63	44.86	44.21	4.84%	244,108
Aug 22, 2024	42.80	43.18	42.44	42.79	42.17	-	44,204
Aug 21, 2024	43.23	43.23	42.22	42.79	42.17	0.21%	77,877
Aug 20, 2024	43.68	43.68	42.53	42.70	42.09	-2.33%	56,729
Aug 19, 2024	43.17	43.74	43.09	43.72	43.09	1.32%	60,310
Aug 16, 2024	42.36	43.59	42.36	43.15	42.53	1.48%	73,208
Aug 15, 2024	42.32	43.04	42.09	42.52	41.91	3.25%	89,381
Aug 14, 2024	41.89	41.89	40.77	41.18	40.59	-0.94%	60,249
Aug 13, 2024	41.90	41.90	40.92	41.57	40.97	0.10%	126,309
Aug 12, 2024	42.09	42.48	40.81	41.53	40.93	-0.17%	112,666
Aug 9, 2024	42.06	42.66	41.08	41.60	41.00	-0.93%	213,626
Aug 8, 2024	41.96	42.37	41.47	41.99	41.39	1.87%	69,822
Aug 7, 2024	42.11	42.45	41.17	41.22	40.63	-0.46%	136,352
Aug 6, 2024	41.34	42.09	40.98	41.41	40.81	0.02%	167,808
Aug 5, 2024	40.51	41.92	39.71	41.40	40.80	-3.14%	187,201
Aug 2, 2024	42.49	43.29	41.82	42.74	42.12	-3.39%	180,591
Aug 1, 2024	46.46	46.88	43.85	44.24	43.60	-4.92%	179,801