TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.34	52.46	51.59	51.59	-	-1.40%	378,053
Sep 22, 2026	53.46	53.54	52.30	52.32	52.32	-1.34%	343,849
Sep 21, 2026	53.57	54.07	52.90	53.03	53.03	-1.08%	507,699
Sep 18, 2026	53.40	54.04	53.13	53.61	53.61	-0.17%	470,420
Sep 17, 2026	53.93	54.05	53.39	53.70	53.70	0.51%	164,855
Sep 16, 2026	53.86	54.02	52.50	53.43	53.43	-0.72%	241,652
Sep 15, 2026	53.62	54.07	53.37	53.82	53.82	0.34%	287,384
Sep 14, 2026	53.53	54.03	53.37	53.64	53.64	0.21%	237,617
Sep 11, 2026	53.89	54.01	53.06	53.53	53.53	0.41%	342,001
Sep 10, 2026	53.35	53.97	52.84	53.67	53.31	0.24%	228,604
Sep 9, 2026	53.50	53.89	52.95	53.54	53.18	-0.80%	209,534
Sep 8, 2026	54.35	54.44	53.93	53.97	53.61	-0.79%	187,782
Sep 4, 2026	54.04	54.68	54.04	54.40	54.04	0.17%	219,346
Sep 3, 2026	54.28	54.45	53.85	54.31	53.95	0.89%	228,167
Sep 2, 2026	53.10	54.28	53.02	53.83	53.47	2.14%	205,782
Sep 1, 2026	53.31	53.71	52.54	52.70	52.35	-1.27%	241,569
Aug 31, 2026	53.82	53.99	53.23	53.38	53.02	-0.80%	220,126
Aug 28, 2026	54.07	54.26	53.71	53.81	53.45	-0.11%	150,731
Aug 27, 2026	53.82	54.02	53.25	53.87	53.51	-0.52%	216,019
Aug 26, 2026	53.96	54.37	53.96	54.15	53.79	0.50%	202,853
Aug 25, 2026	54.52	54.58	53.56	53.88	53.52	-1.17%	243,730
Aug 24, 2026	55.40	55.40	54.33	54.52	54.15	-1.00%	283,700
Aug 21, 2026	56.01	56.13	55.02	55.07	54.70	-1.10%	191,441
Aug 20, 2026	55.56	55.99	55.42	55.68	55.31	-0.20%	184,691
Aug 19, 2026	56.95	56.96	55.68	55.79	55.42	-1.60%	266,240
Aug 18, 2026	57.65	57.82	56.61	56.70	56.32	-1.32%	284,348
Aug 17, 2026	57.57	57.85	57.19	57.46	57.07	-0.19%	366,752
Aug 14, 2026	58.09	58.38	57.48	57.57	57.18	-0.83%	167,207
Aug 13, 2026	58.10	58.35	57.85	58.05	57.66	0.78%	130,914
Aug 12, 2026	56.80	57.72	56.80	57.60	57.21	0.84%	212,470
Aug 11, 2026	57.04	57.55	57.02	57.12	56.74	0.39%	205,435
Aug 10, 2026	57.21	57.21	56.40	56.90	56.52	-0.65%	218,200
Aug 7, 2026	57.40	57.80	56.91	57.27	56.89	-0.47%	178,222
Aug 6, 2026	58.74	58.78	57.41	57.54	57.15	-0.42%	267,600
Aug 5, 2026	58.97	58.97	57.75	57.78	57.39	-1.45%	222,309
Aug 4, 2026	57.97	59.01	57.75	58.63	58.24	1.02%	274,747
Aug 3, 2026	58.52	58.79	57.94	58.04	57.65	0.87%	254,953
Jul 31, 2026	57.89	58.39	57.42	57.54	57.15	-0.69%	213,662
Jul 30, 2026	58.10	58.41	57.86	57.94	57.55	0.05%	214,887
Jul 29, 2026	57.87	58.74	57.70	57.91	57.52	-0.19%	293,786
Jul 28, 2026	57.94	58.10	57.36	58.02	57.63	0.78%	292,609
Jul 27, 2026	57.90	58.56	57.47	57.57	57.18	-0.95%	340,829
Jul 24, 2026	59.17	59.87	58.07	58.12	57.73	-1.96%	731,592
Jul 23, 2026	59.00	59.29	58.34	59.28	58.88	-0.35%	411,906
Jul 22, 2026	59.83	60.05	59.24	59.49	59.09	-0.92%	488,021
Jul 21, 2026	59.59	60.07	59.38	60.04	59.64	0.40%	507,645
Jul 20, 2026	60.61	60.61	59.61	59.80	59.40	-1.19%	465,281
Jul 17, 2026	61.20	61.50	60.25	60.52	60.11	-1.79%	639,591
Jul 16, 2026	59.52	61.71	59.31	61.62	61.21	3.69%	470,384
Jul 15, 2026	59.43	59.93	58.59	59.43	59.03	1.05%	760,810