TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	49.54	50.07	48.93	49.61	-	0.41%	38,155
Apr 21, 2026	49.97	50.22	49.30	49.40	49.40	-1.20%	141,528
Apr 20, 2026	50.09	50.70	49.92	50.00	50.00	-0.60%	124,393
Apr 17, 2026	50.01	51.12	49.96	50.30	50.30	1.66%	300,055
Apr 16, 2026	49.93	50.16	49.33	49.48	49.48	-1.43%	108,001
Apr 15, 2026	50.48	50.48	49.88	50.20	50.20	-0.55%	74,393
Apr 14, 2026	50.00	50.60	49.25	50.48	50.48	0.74%	138,284
Apr 13, 2026	50.02	50.18	49.74	50.11	50.11	-0.32%	100,317
Apr 10, 2026	50.83	50.83	49.91	50.27	50.27	-1.41%	69,196
Apr 9, 2026	49.81	51.36	49.60	50.99	50.99	1.65%	139,089
Apr 8, 2026	49.87	50.90	49.87	50.16	50.16	2.49%	143,767
Apr 7, 2026	48.44	49.08	48.34	48.94	48.94	0.41%	88,289
Apr 6, 2026	48.03	48.89	47.96	48.74	48.74	1.35%	108,149
Apr 2, 2026	47.33	48.15	47.33	48.09	48.09	0.38%	81,472
Apr 1, 2026	47.51	48.25	47.51	47.91	47.91	0.78%	116,363
Mar 31, 2026	47.69	48.23	47.11	47.54	47.54	0.96%	129,993
Mar 30, 2026	46.98	47.28	46.51	47.09	47.09	1.25%	138,629
Mar 27, 2026	46.96	47.01	46.45	46.51	46.51	-1.63%	127,482
Mar 26, 2026	47.11	47.39	46.88	47.28	47.28	-0.27%	100,477
Mar 25, 2026	47.57	47.93	46.83	47.41	47.41	0.42%	133,236
Mar 24, 2026	46.64	47.61	46.60	47.21	47.21	0.15%	211,222
Mar 23, 2026	47.30	47.89	46.39	47.14	47.14	2.30%	188,767
Mar 20, 2026	46.64	47.05	45.55	46.08	46.08	-1.20%	442,065
Mar 19, 2026	45.70	46.81	45.37	46.64	46.64	1.50%	129,716
Mar 18, 2026	46.46	46.46	45.71	45.95	45.95	-1.50%	150,821
Mar 17, 2026	47.39	47.79	46.58	46.65	46.65	-0.91%	136,143
Mar 16, 2026	47.71	47.77	46.98	47.08	47.08	-0.53%	112,834
Mar 13, 2026	47.60	47.85	46.72	47.33	47.33	-0.12%	169,808
Mar 12, 2026	46.07	47.46	46.07	47.39	47.39	0.93%	150,569
Mar 11, 2026	46.87	47.21	46.47	46.95	46.95	-0.80%	221,430
Mar 10, 2026	46.85	48.29	46.70	47.33	47.33	0.17%	211,901
Mar 9, 2026	46.38	47.55	45.54	47.25	47.25	-	227,554
Mar 6, 2026	46.71	47.27	45.93	47.25	47.25	-2.05%	194,310
Mar 5, 2026	48.53	48.55	47.97	48.24	47.88	-1.71%	160,186
Mar 4, 2026	48.82	49.43	48.31	49.08	48.71	1.61%	138,955
Mar 3, 2026	47.30	48.95	46.88	48.30	47.94	-0.12%	165,137
Mar 2, 2026	47.13	48.46	47.13	48.36	48.00	1.21%	339,542
Feb 27, 2026	48.90	51.49	47.49	47.78	47.42	-4.00%	220,597
Feb 26, 2026	49.73	50.52	49.47	49.77	49.40	0.20%	171,741
Feb 25, 2026	49.22	49.95	48.92	49.67	49.30	0.91%	110,361
Feb 24, 2026	49.32	49.79	48.84	49.22	48.85	0.35%	176,659
Feb 23, 2026	50.47	50.55	48.78	49.05	48.68	-2.81%	209,863
Feb 20, 2026	50.29	50.67	49.93	50.47	50.09	0.50%	131,036
Feb 19, 2026	50.24	50.57	49.20	50.22	49.85	-0.69%	152,020
Feb 18, 2026	51.07	52.32	50.33	50.57	50.19	-0.86%	128,395
Feb 17, 2026	50.42	51.27	50.37	51.01	50.63	1.41%	232,358
Feb 13, 2026	49.75	50.68	49.48	50.30	49.92	0.70%	156,715
Feb 12, 2026	51.14	51.44	49.30	49.95	49.58	-1.36%	251,370
Feb 11, 2026	51.97	52.74	50.36	50.64	50.26	-1.65%	118,277
Feb 10, 2026	52.08	52.51	51.21	51.49	51.11	-1.28%	95,866