TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	51.97	52.74	50.36	50.64	50.64	-1.65%	118,273
Feb 10, 2026	52.08	52.51	51.21	51.49	51.49	-1.28%	95,866
Feb 9, 2026	52.22	52.78	51.81	52.16	52.16	-0.13%	74,523
Feb 6, 2026	52.18	53.00	52.07	52.23	52.23	0.52%	212,525
Feb 5, 2026	52.19	52.88	51.46	51.96	51.96	-0.44%	114,389
Feb 4, 2026	52.18	53.18	51.43	52.19	52.19	0.52%	184,619
Feb 3, 2026	50.84	52.18	50.57	51.92	51.92	1.72%	183,372
Feb 2, 2026	49.83	51.50	49.28	51.04	51.04	2.45%	168,596
Jan 30, 2026	49.29	50.06	48.99	49.82	49.82	0.71%	222,086
Jan 29, 2026	49.10	49.72	48.91	49.47	49.47	1.31%	173,040
Jan 28, 2026	49.22	49.60	48.52	48.83	48.83	-0.47%	163,731
Jan 27, 2026	49.65	49.97	48.92	49.06	49.06	-0.85%	82,772
Jan 26, 2026	50.13	50.57	48.83	49.48	49.48	-1.00%	89,429
Jan 23, 2026	51.46	51.46	49.82	49.98	49.98	-2.93%	107,903
Jan 22, 2026	50.82	52.05	50.13	51.49	51.49	1.74%	164,498
Jan 21, 2026	48.94	50.85	48.94	50.61	50.61	4.24%	150,322
Jan 20, 2026	48.49	49.19	48.49	48.55	48.55	-1.36%	66,302
Jan 16, 2026	49.86	50.16	49.09	49.22	49.22	-1.40%	136,879
Jan 15, 2026	48.56	50.12	48.56	49.92	49.92	2.42%	71,865
Jan 14, 2026	48.06	48.77	47.87	48.74	48.74	1.35%	72,573
Jan 13, 2026	48.15	48.88	47.64	48.09	48.09	0.19%	101,484
Jan 12, 2026	47.96	48.30	46.05	48.00	48.00	-0.54%	132,112
Jan 9, 2026	48.90	49.16	48.24	48.26	48.26	-1.27%	63,645
Jan 8, 2026	47.60	49.26	47.60	48.88	48.88	1.94%	88,387
Jan 7, 2026	47.91	48.55	47.35	47.95	47.95	-0.23%	109,952
Jan 6, 2026	47.35	48.16	46.98	48.06	48.06	1.03%	106,002
Jan 5, 2026	47.01	48.30	47.01	47.57	47.57	0.89%	113,759
Jan 2, 2026	47.43	47.57	46.61	47.15	47.15	-0.46%	184,471
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