TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	53.69	53.87	52.91	52.96	52.96	-1.21%	328,994
Nov 2, 2026	53.03	53.97	53.03	53.61	53.61	2.08%	250,382
Oct 30, 2026	53.67	53.99	52.26	52.52	52.52	-1.80%	209,006
Oct 29, 2026	53.54	53.70	53.08	53.48	53.48	0.87%	172,341
Oct 28, 2026	53.03	53.20	52.40	53.02	53.02	0.63%	1,352,812
Oct 27, 2026	53.34	53.64	52.62	52.69	52.69	-0.27%	299,493
Oct 26, 2026	53.20	53.59	52.70	52.83	52.83	0.21%	266,314
Oct 23, 2026	54.32	54.32	52.11	52.72	52.72	-3.07%	351,436
Oct 22, 2026	53.10	54.48	53.09	54.39	54.39	3.03%	252,808
Oct 21, 2026	52.88	53.05	52.41	52.79	52.79	-0.15%	161,482
Oct 20, 2026	51.93	53.10	51.93	52.87	52.87	1.83%	273,243
Oct 19, 2026	51.81	52.11	51.71	51.92	51.92	-0.23%	199,152
Oct 16, 2026	51.61	52.86	51.61	52.04	52.04	0.29%	232,764
Oct 15, 2026	51.18	52.13	50.88	51.89	51.89	2.21%	260,780
Oct 14, 2026	50.69	50.89	50.29	50.77	50.77	-0.57%	305,380
Oct 13, 2026	51.57	51.64	50.83	51.06	51.06	-0.58%	196,477
Oct 12, 2026	51.24	52.05	51.24	51.36	51.36	-0.10%	172,900
Oct 9, 2026	51.76	51.76	51.27	51.41	51.41	-0.96%	178,355
Oct 8, 2026	51.03	52.03	50.99	51.91	51.91	1.33%	227,807
Oct 7, 2026	51.42	51.60	50.95	51.23	51.23	-1.69%	334,859
Oct 6, 2026	52.38	52.60	52.09	52.11	52.11	-0.31%	178,703
Oct 5, 2026	52.47	52.57	51.98	52.27	52.27	-0.61%	304,105
Oct 2, 2026	52.19	52.65	52.10	52.59	52.59	1.53%	258,667
Oct 1, 2026	50.91	51.91	50.46	51.80	51.80	1.19%	294,517
Sep 30, 2026	51.65	52.98	50.86	51.19	51.19	-0.68%	275,527
Sep 29, 2026	51.96	52.04	51.28	51.54	51.54	-0.67%	216,904
Sep 28, 2026	52.26	52.40	51.81	51.89	51.89	-0.94%	203,764
Sep 25, 2026	52.35	52.63	52.12	52.38	52.38	0.54%	421,050
Sep 24, 2026	51.59	52.26	51.26	52.10	52.10	1.28%	242,591
Sep 23, 2026	52.26	52.51	51.38	51.44	51.44	-1.68%	416,348
Sep 22, 2026	53.46	53.54	52.30	52.32	52.32	-1.34%	343,868
Sep 21, 2026	53.57	54.07	52.90	53.03	53.03	-1.08%	521,882
Sep 18, 2026	53.40	54.04	53.13	53.61	53.61	-0.17%	470,552
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