TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	39.91	40.30	38.71	38.82	38.82	-1.75%	91,904
Jun 13, 2025	40.12	40.69	36.32	39.51	39.51	-2.97%	144,843
Jun 12, 2025	40.45	40.77	40.20	40.72	40.72	-0.24%	95,981
Jun 11, 2025	41.24	41.28	40.77	40.82	40.82	-0.61%	121,351
Jun 10, 2025	40.67	41.25	40.62	41.07	41.07	1.56%	104,643
Jun 9, 2025	40.50	40.69	40.17	40.44	40.44	0.37%	114,885
Jun 6, 2025	40.01	40.31	39.66	40.29	40.29	1.59%	87,803
Jun 5, 2025	39.75	39.90	39.46	39.66	39.34	-0.13%	97,857
Jun 4, 2025	40.12	40.28	39.66	39.71	39.39	-1.19%	96,584
Jun 3, 2025	39.56	40.35	39.47	40.19	39.86	1.29%	101,841
Jun 2, 2025	39.75	39.83	39.26	39.68	39.36	-0.55%	78,817
May 30, 2025	40.07	40.28	39.90	39.90	39.58	-0.75%	119,835
May 29, 2025	39.95	40.25	39.51	40.20	39.87	0.98%	77,655
May 28, 2025	40.13	40.49	39.68	39.81	39.49	-1.14%	90,884
May 27, 2025	39.65	40.27	39.39	40.27	39.94	2.39%	93,328