TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	53.10	54.28	53.02	53.83	53.83	2.14%	205,770
Sep 1, 2026	53.31	53.71	52.54	52.70	52.70	-1.27%	241,567
Aug 31, 2026	53.82	53.99	53.23	53.38	53.38	-0.80%	220,126
Aug 28, 2026	54.07	54.26	53.71	53.81	53.81	-0.11%	150,730
Aug 27, 2026	53.82	54.02	53.25	53.87	53.87	-0.52%	216,016
Aug 26, 2026	53.96	54.37	53.96	54.15	54.15	0.50%	202,852
Aug 25, 2026	54.52	54.58	53.56	53.88	53.88	-1.17%	243,685
Aug 24, 2026	55.40	55.40	54.33	54.52	54.52	-1.00%	283,699
Aug 21, 2026	56.01	56.13	55.02	55.07	55.07	-1.10%	191,441
Aug 20, 2026	55.56	55.99	55.42	55.68	55.68	-0.20%	184,691
Aug 19, 2026	56.95	56.96	55.68	55.79	55.79	-1.60%	266,239
Aug 18, 2026	57.65	57.82	56.61	56.70	56.70	-1.32%	284,348
Aug 17, 2026	57.57	57.85	57.19	57.46	57.46	-0.19%	366,751
Aug 14, 2026	58.09	58.38	57.48	57.57	57.57	-0.83%	167,207
Aug 13, 2026	58.10	58.35	57.85	58.05	58.05	0.78%	130,914
Aug 12, 2026	56.80	57.72	56.80	57.60	57.60	0.84%	212,470
Aug 11, 2026	57.04	57.55	57.02	57.12	57.12	0.39%	205,435
Aug 10, 2026	57.21	57.21	56.40	56.90	56.90	-0.65%	218,200
Aug 7, 2026	57.40	57.80	56.91	57.27	57.27	-0.47%	178,222
Aug 6, 2026	58.74	58.78	57.41	57.54	57.54	-0.42%	267,600
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