TriCo Bancshares (TCBK)
NASDAQ: TCBK · Real-Time Price · USD
38.35
-1.08 (-2.74%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TriCo Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 38.77 | 39.05 | 37.99 | 38.51 | 38.51 | -2.33% | 119,657 |
Apr 24, 2025 | 39.13 | 39.58 | 38.64 | 39.43 | 39.43 | 1.41% | 130,158 |
Apr 23, 2025 | 39.06 | 39.63 | 38.35 | 38.88 | 38.88 | 2.05% | 115,952 |
Apr 22, 2025 | 36.94 | 38.32 | 36.36 | 38.10 | 38.10 | 3.17% | 98,917 |
Apr 21, 2025 | 36.72 | 37.09 | 36.26 | 36.93 | 36.93 | -0.30% | 124,706 |
Apr 17, 2025 | 37.09 | 37.34 | 36.30 | 37.04 | 37.04 | -0.22% | 102,770 |
Apr 16, 2025 | 36.47 | 37.12 | 35.99 | 37.12 | 37.12 | 1.06% | 144,962 |
Apr 15, 2025 | 36.25 | 37.33 | 36.24 | 36.73 | 36.73 | 0.96% | 95,101 |
Apr 14, 2025 | 36.48 | 37.09 | 35.25 | 36.38 | 36.38 | 0.80% | 137,114 |
Apr 11, 2025 | 35.82 | 37.36 | 35.38 | 36.09 | 36.09 | 0.53% | 158,280 |
Apr 10, 2025 | 37.12 | 37.82 | 35.20 | 35.90 | 35.90 | -5.23% | 171,459 |
Apr 9, 2025 | 35.62 | 39.11 | 35.30 | 37.88 | 37.88 | 4.76% | 254,640 |
Apr 8, 2025 | 37.17 | 37.32 | 35.58 | 36.16 | 36.16 | 0.06% | 176,995 |
Apr 7, 2025 | 35.27 | 38.16 | 35.27 | 36.14 | 36.14 | -0.41% | 161,576 |
Apr 4, 2025 | 35.78 | 38.00 | 35.28 | 36.29 | 36.29 | -2.26% | 168,340 |
Apr 3, 2025 | 37.97 | 38.18 | 36.99 | 37.13 | 37.13 | -6.57% | 235,244 |
Apr 2, 2025 | 39.25 | 39.79 | 39.17 | 39.74 | 39.74 | 0.15% | 85,550 |
Apr 1, 2025 | 39.62 | 40.01 | 39.26 | 39.68 | 39.68 | -0.73% | 107,767 |
Mar 31, 2025 | 39.48 | 40.50 | 39.48 | 39.97 | 39.97 | 0.25% | 140,133 |
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 |