TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	44.96	45.76	44.20	45.56	-	0.78%	50,161
Aug 26, 2025	44.74	45.48	44.18	45.21	45.21	1.73%	100,575
Aug 25, 2025	44.60	45.09	44.23	44.44	44.44	-0.98%	87,853
Aug 22, 2025	42.83	44.98	42.54	44.88	44.88	5.50%	111,636
Aug 21, 2025	42.52	42.92	42.46	42.54	42.54	-0.56%	55,461
Aug 20, 2025	42.97	42.98	42.58	42.78	42.78	-0.07%	50,728
Aug 19, 2025	42.73	43.26	42.68	42.81	42.81	-0.02%	50,805
Aug 18, 2025	42.52	42.90	42.27	42.82	42.82	0.56%	54,779
Aug 15, 2025	43.50	43.97	42.56	42.58	42.58	-1.78%	184,252
Aug 14, 2025	43.09	43.45	42.57	43.35	43.35	-0.89%	69,552
Aug 13, 2025	43.25	43.88	42.26	43.74	43.74	1.96%	138,112
Aug 12, 2025	41.58	42.94	41.23	42.90	42.90	4.13%	98,348
Aug 11, 2025	41.18	41.57	40.97	41.20	41.20	0.19%	59,522
Aug 8, 2025	41.19	41.27	40.76	41.12	41.12	0.65%	58,249
Aug 7, 2025	41.46	41.46	40.66	40.86	40.86	-0.79%	63,135
Aug 6, 2025	41.17	41.39	40.77	41.18	41.18	-0.19%	79,862
Aug 5, 2025	40.99	41.35	40.38	41.26	41.26	0.76%	97,004
Aug 4, 2025	40.49	40.95	40.33	40.95	40.95	1.71%	73,020
Aug 1, 2025	40.65	40.65	39.84	40.26	40.26	-2.09%	95,010
Jul 31, 2025	41.38	42.83	40.95	41.12	41.12	-1.58%	77,268
Jul 30, 2025	42.84	43.13	41.65	41.78	41.78	-2.18%	71,991
Jul 29, 2025	43.95	44.01	42.67	42.71	42.71	-1.93%	112,210
Jul 28, 2025	43.14	43.79	43.00	43.55	43.55	1.81%	117,636
Jul 25, 2025	42.10	42.85	41.54	42.78	42.78	1.92%	128,849
Jul 24, 2025	42.06	42.50	41.34	41.97	41.97	-0.05%	90,843
Jul 23, 2025	42.24	42.24	41.58	41.99	41.99	0.07%	81,930
Jul 22, 2025	42.19	42.62	41.93	41.96	41.96	-0.66%	92,893
Jul 21, 2025	42.34	42.86	42.04	42.24	42.24	0.12%	67,100
Jul 18, 2025	42.87	42.97	42.02	42.19	42.19	-0.92%	83,702
Jul 17, 2025	42.06	42.83	41.97	42.58	42.58	1.43%	110,911
Jul 16, 2025	41.65	42.25	41.07	41.98	41.98	1.11%	121,733
Jul 15, 2025	43.04	43.05	39.69	41.52	41.52	-3.46%	102,506
Jul 14, 2025	42.33	43.08	41.46	43.01	43.01	1.34%	51,739
Jul 11, 2025	42.66	42.80	41.85	42.44	42.44	-1.44%	95,924
Jul 10, 2025	42.73	43.25	42.73	43.06	43.06	0.49%	68,790
Jul 9, 2025	42.93	42.95	42.39	42.85	42.85	0.28%	65,065
Jul 8, 2025	42.36	43.08	42.36	42.73	42.73	0.83%	94,462
Jul 7, 2025	42.66	43.18	42.26	42.38	42.38	-1.35%	78,339
Jul 3, 2025	42.69	43.20	41.80	42.96	42.96	1.27%	49,589
Jul 2, 2025	41.85	42.53	41.49	42.42	42.42	1.43%	83,751
Jul 1, 2025	40.42	42.37	40.34	41.82	41.82	3.28%	63,154
Jun 30, 2025	41.21	41.34	40.46	40.49	40.49	-1.68%	101,817
Jun 27, 2025	41.25	41.76	40.74	41.18	41.18	0.29%	384,710
Jun 26, 2025	40.25	41.16	40.25	41.06	41.06	1.99%	80,241
Jun 25, 2025	40.52	40.66	40.14	40.26	40.26	-0.78%	72,366
Jun 24, 2025	40.62	41.28	39.76	40.58	40.58	0.41%	103,963
Jun 23, 2025	38.87	40.44	37.96	40.41	40.41	3.54%	111,547
Jun 20, 2025	39.12	40.03	38.92	39.03	39.03	0.64%	208,873
Jun 18, 2025	38.40	39.13	38.32	38.78	38.78	0.67%	81,636
Jun 17, 2025	38.47	38.97	38.36	38.52	38.52	-0.77%	100,269