TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	49.72	49.82	49.22	49.28	49.28	-1.36%	91,064
May 12, 2026	50.28	50.54	49.29	49.96	49.96	-0.40%	88,102
May 11, 2026	50.86	50.99	50.05	50.16	50.16	-1.55%	107,083
May 8, 2026	50.73	51.19	50.73	50.95	50.95	0.26%	67,721
May 7, 2026	50.90	51.32	50.74	50.82	50.82	0.04%	77,175
May 6, 2026	50.59	51.12	50.55	50.80	50.80	0.81%	81,479
May 5, 2026	50.15	50.92	50.15	50.39	50.39	0.64%	74,349
May 4, 2026	50.31	50.85	49.96	50.07	50.07	-1.07%	120,181
May 1, 2026	50.10	50.94	49.72	50.61	50.61	0.68%	81,426
Apr 30, 2026	49.64	50.69	49.64	50.27	50.27	0.34%	112,845
Apr 29, 2026	50.62	50.72	49.65	50.10	50.10	-1.61%	104,523
Apr 28, 2026	50.65	51.43	50.65	50.92	50.92	0.65%	126,836
Apr 27, 2026	49.67	50.77	49.56	50.59	50.59	2.55%	125,404
Apr 24, 2026	50.82	50.84	49.07	49.33	49.33	-2.66%	155,718
Apr 23, 2026	49.25	50.82	49.18	50.68	50.68	2.67%	130,615
Apr 22, 2026	49.54	50.07	48.93	49.36	49.36	-0.08%	91,374
Apr 21, 2026	49.97	50.22	49.30	49.40	49.40	-1.20%	141,563
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%	301,026
Apr 16, 2026	49.93	50.16	49.33	49.48	49.48	-1.43%	108,007
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%	140,238
Apr 13, 2026	50.02	50.18	49.74	50.11	50.11	-0.32%	100,318
Apr 10, 2026	50.83	50.83	49.91	50.27	50.27	-1.41%	69,197
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%	143,773
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%	81,475
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%	129,999
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%	129,711
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%	188,891
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