TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	50.78	51.48	50.16	51.32	50.96	1.26%	120,898
May 22, 2026	50.97	51.31	50.59	50.68	50.32	-0.24%	90,026
May 21, 2026	50.18	50.90	49.89	50.80	50.44	0.40%	141,921
May 20, 2026	49.40	50.75	49.30	50.60	50.24	2.37%	148,193
May 19, 2026	49.59	49.89	49.20	49.43	49.08	-0.42%	69,746
May 18, 2026	49.22	49.70	48.95	49.64	49.29	1.72%	90,561
May 15, 2026	49.48	49.48	48.62	48.80	48.45	-1.49%	86,817
May 14, 2026	49.50	50.22	49.42	49.54	49.19	0.53%	68,796
May 13, 2026	49.72	49.82	49.22	49.28	48.93	-1.36%	91,064
May 12, 2026	50.28	50.54	49.29	49.96	49.61	-0.40%	88,102
May 11, 2026	50.86	50.99	50.05	50.16	49.80	-1.55%	107,083
May 8, 2026	50.73	51.19	50.73	50.95	50.59	0.26%	67,721
May 7, 2026	50.90	51.32	50.74	50.82	50.46	0.04%	88,150
May 6, 2026	50.59	51.12	50.55	50.80	50.44	0.81%	81,482
May 5, 2026	50.15	50.92	50.15	50.39	50.03	0.64%	74,349
May 4, 2026	50.31	50.85	49.96	50.07	49.71	-1.07%	120,181
May 1, 2026	50.10	50.94	49.72	50.61	50.25	0.68%	81,426
Apr 30, 2026	49.64	50.69	49.64	50.27	49.91	0.34%	112,845
Apr 29, 2026	50.62	50.72	49.65	50.10	49.74	-1.61%	104,523
Apr 28, 2026	50.65	51.43	50.65	50.92	50.56	0.65%	126,836
Apr 27, 2026	49.67	50.77	49.56	50.59	50.23	2.55%	125,404
Apr 24, 2026	50.82	50.84	49.07	49.33	48.98	-2.66%	155,718
Apr 23, 2026	49.25	50.82	49.18	50.68	50.32	2.67%	130,615
Apr 22, 2026	49.54	50.07	48.93	49.36	49.01	-0.08%	91,374
Apr 21, 2026	49.97	50.22	49.30	49.40	49.05	-1.20%	141,563
Apr 20, 2026	50.09	50.70	49.92	50.00	49.64	-0.60%	124,393
Apr 17, 2026	50.01	51.12	49.96	50.30	49.94	1.66%	301,026
Apr 16, 2026	49.93	50.16	49.33	49.48	49.13	-1.43%	108,007
Apr 15, 2026	50.48	50.48	49.88	50.20	49.84	-0.55%	74,393
Apr 14, 2026	50.00	50.60	49.25	50.48	50.12	0.74%	140,238
Apr 13, 2026	50.02	50.18	49.74	50.11	49.75	-0.32%	100,318
Apr 10, 2026	50.83	50.83	49.91	50.27	49.91	-1.41%	69,197
Apr 9, 2026	49.81	51.36	49.60	50.99	50.63	1.65%	139,089
Apr 8, 2026	49.87	50.90	49.87	50.16	49.80	2.49%	143,773
Apr 7, 2026	48.44	49.08	48.34	48.94	48.59	0.41%	88,289
Apr 6, 2026	48.03	48.89	47.96	48.74	48.39	1.35%	108,149
Apr 2, 2026	47.33	48.15	47.33	48.09	47.75	0.38%	81,475
Apr 1, 2026	47.51	48.25	47.51	47.91	47.57	0.78%	116,363
Mar 31, 2026	47.69	48.23	47.11	47.54	47.20	0.96%	129,999
Mar 30, 2026	46.98	47.28	46.51	47.09	46.76	1.25%	138,629
Mar 27, 2026	46.96	47.01	46.45	46.51	46.18	-1.63%	129,711
Mar 26, 2026	47.11	47.39	46.88	47.28	46.94	-0.27%	100,477