TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	58.74	58.78	57.41	57.54	57.54	-0.42%	267,599
Aug 5, 2026	58.97	58.97	57.75	57.78	57.78	-1.45%	222,309
Aug 4, 2026	57.97	59.01	57.75	58.63	58.63	1.02%	274,747
Aug 3, 2026	58.52	58.79	57.94	58.04	58.04	0.87%	254,953
Jul 31, 2026	57.89	58.39	57.42	57.54	57.54	-0.69%	213,662
Jul 30, 2026	58.10	58.41	57.86	57.94	57.94	0.05%	214,887
Jul 29, 2026	57.87	58.74	57.70	57.91	57.91	-0.19%	293,786
Jul 28, 2026	57.94	58.10	57.36	58.02	58.02	0.78%	292,609
Jul 27, 2026	57.90	58.56	57.47	57.57	57.57	-0.95%	340,829
Jul 24, 2026	59.17	59.87	58.07	58.12	58.12	-1.96%	731,592
Jul 23, 2026	59.00	59.29	58.34	59.28	59.28	-0.35%	411,906
Jul 22, 2026	59.83	60.05	59.24	59.49	59.49	-0.92%	488,021
Jul 21, 2026	59.59	60.07	59.38	60.04	60.04	0.40%	507,645
Jul 20, 2026	60.61	60.61	59.61	59.80	59.80	-1.19%	465,281
Jul 17, 2026	61.20	61.50	60.25	60.52	60.52	-1.79%	639,591
Jul 16, 2026	59.52	61.71	59.31	61.62	61.62	3.69%	470,384
Jul 15, 2026	59.43	59.93	58.59	59.43	59.43	1.05%	760,810
Jul 14, 2026	58.89	59.91	58.52	58.81	58.81	-2.10%	2,061,039
Jul 13, 2026	56.12	60.42	56.12	60.07	60.07	11.99%	3,205,905
Jul 10, 2026	53.25	53.74	53.11	53.64	53.64	0.73%	110,304
Jul 9, 2026	52.61	53.46	52.41	53.25	53.25	1.56%	181,167
Jul 8, 2026	53.55	53.55	52.13	52.43	52.43	-2.40%	191,264
Jul 7, 2026	54.40	54.73	53.67	53.72	53.72	-0.76%	151,811
Jul 6, 2026	54.31	54.81	53.71	54.13	54.13	-0.75%	131,232
Jul 2, 2026	55.03	55.32	53.92	54.54	54.54	-0.76%	211,849
Jul 1, 2026	54.03	55.00	53.68	54.96	54.96	2.06%	237,673
Jun 30, 2026	53.25	54.02	52.93	53.85	53.85	1.13%	283,361
Jun 29, 2026	53.70	53.80	53.06	53.25	53.25	-1.22%	211,665
Jun 26, 2026	53.78	54.17	52.97	53.91	53.91	0.67%	763,369
Jun 25, 2026	52.95	53.60	52.92	53.55	53.55	0.62%	174,216
Jun 24, 2026	52.67	53.47	52.67	53.22	53.22	1.04%	187,148
Jun 23, 2026	51.61	52.78	51.59	52.67	52.67	2.16%	137,641
Jun 22, 2026	51.39	52.14	51.23	51.56	51.56	0.30%	152,854
Jun 18, 2026	51.41	51.97	50.98	51.40	51.40	0.98%	216,431
Jun 17, 2026	51.61	51.96	50.31	50.90	50.90	-1.38%	179,544
Jun 16, 2026	51.99	52.54	51.47	51.61	51.61	-0.12%	142,722
Jun 15, 2026	53.00	53.00	51.47	51.67	51.67	-1.84%	94,045
Jun 12, 2026	51.68	52.79	51.68	52.64	52.64	1.15%	139,983
Jun 11, 2026	52.58	52.67	51.70	52.04	52.04	-0.52%	149,306
Jun 10, 2026	51.55	52.37	51.55	52.31	52.31	1.95%	191,323
Jun 9, 2026	50.81	52.00	50.81	51.31	51.31	1.22%	171,987
Jun 8, 2026	50.69	51.33	49.72	50.69	50.69	-	134,317
Jun 5, 2026	50.29	51.17	50.29	50.69	50.69	0.70%	112,688
Jun 4, 2026	49.90	50.85	49.88	50.70	50.34	2.94%	109,099
Jun 3, 2026	50.62	50.62	49.18	49.25	48.90	-2.80%	112,921
Jun 2, 2026	49.45	50.76	49.45	50.67	50.31	1.93%	88,860
Jun 1, 2026	50.47	50.68	49.31	49.71	49.36	-2.15%	120,718
May 29, 2026	50.20	51.16	50.20	50.80	50.44	1.03%	175,421
May 28, 2026	50.59	50.59	49.89	50.28	49.92	-0.61%	118,827
May 27, 2026	51.25	51.42	50.42	50.59	50.23	-1.42%	77,937