Skip to main content

Trico Bancshares (NQ: TCBK )

48.85 +0.30 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 48.61 49.16 48.51 48.85 170,189 +0.30(+0.62%)
Dec 04, 2024 47.94 48.67 47.46 48.55 91,477 +0.71(+1.48%)
Dec 03, 2024 48.35 48.59 47.77 47.84 81,924 -0.57(-1.18%)
Dec 02, 2024 48.54 49.03 47.85 48.41 94,701 +0.07(+0.14%)
Nov 29, 2024 49.12 49.12 48.30 48.34 109,695 -0.54(-1.10%)
Nov 27, 2024 49.12 49.49 48.83 48.88 115,840 +0.32(+0.66%)
Nov 26, 2024 49.07 49.40 48.52 48.56 98,110 -1.06(-2.14%)
Nov 25, 2024 49.47 51.06 49.47 49.62 179,942 +0.67(+1.37%)
Nov 22, 2024 47.55 49.07 47.55 48.95 142,797 +1.52(+3.20%)
Nov 21, 2024 46.78 47.75 46.70 47.43 130,484 +0.91(+1.96%)
Nov 20, 2024 46.87 47.32 46.23 46.52 107,811 -0.50(-1.06%)
Nov 19, 2024 46.72 47.70 45.66 47.02 142,164 -0.60(-1.26%)
Nov 18, 2024 47.63 48.08 47.54 47.62 64,097 +0.03(+0.06%)
Nov 15, 2024 47.87 48.21 47.08 47.59 80,341 -0.02(-0.04%)
Nov 14, 2024 48.23 48.23 47.14 47.61 80,297 -0.23(-0.48%)
Nov 13, 2024 49.00 49.29 47.84 47.84 157,819 -0.54(-1.12%)
Nov 12, 2024 47.95 49.34 47.95 48.38 126,608 -0.54(-1.10%)
Nov 11, 2024 48.12 49.47 46.96 48.92 108,942 +1.57(+3.32%)
Nov 08, 2024 47.25 47.59 46.58 47.35 77,893 +0.41(+0.87%)
Nov 07, 2024 48.85 48.85 46.68 46.94 125,093 -2.50(-5.06%)
Nov 06, 2024 46.50 50.63 46.32 49.44 381,736 +5.73(+13.11%)
Nov 05, 2024 42.70 43.72 42.53 43.71 98,623 +1.08(+2.53%)
Nov 04, 2024 42.81 42.98 42.25 42.63 65,594 -0.30(-0.70%)
Nov 01, 2024 43.12 43.41 42.56 42.93 53,464 +0.20(+0.47%)
Oct 31, 2024 43.61 43.72 42.72 42.73 106,776 -0.91(-2.09%)
Oct 30, 2024 43.22 44.59 43.22 43.64 79,302 +0.21(+0.48%)
Oct 29, 2024 43.49 43.85 43.26 43.43 71,176 -0.47(-1.07%)
Oct 28, 2024 42.66 44.12 42.57 43.90 66,874 +1.68(+3.98%)
Oct 25, 2024 44.13 44.13 42.17 42.22 71,586 -1.75(-3.98%)
Oct 24, 2024 43.78 44.19 43.29 43.97 75,361 +0.30(+0.69%)
Oct 23, 2024 43.37 43.79 43.10 43.67 72,294 -0.01(-0.02%)
Oct 22, 2024 43.19 44.16 42.80 43.68 95,196 +0.42(+0.97%)
Oct 21, 2024 44.85 45.02 42.98 43.26 143,549 -1.59(-3.55%)
Oct 18, 2024 45.77 45.77 44.75 44.85 90,798 -0.85(-1.86%)
Oct 17, 2024 45.93 45.93 45.29 45.70 65,665 -0.17(-0.37%)
Oct 16, 2024 45.68 46.43 44.98 45.87 93,200 +0.82(+1.82%)
Oct 15, 2024 44.27 45.91 44.13 45.05 114,428 +0.95(+2.15%)
Oct 14, 2024 43.53 45.19 43.14 44.10 54,367 +0.51(+1.17%)
Oct 11, 2024 42.05 43.86 42.05 43.59 79,287 +1.68(+4.01%)
Oct 10, 2024 41.55 42.09 41.25 41.91 82,416 -0.07(-0.17%)
Oct 09, 2024 41.59 42.35 41.45 41.98 71,939 +0.46(+1.11%)
Oct 08, 2024 41.37 41.99 41.23 41.52 155,245 +0.25(+0.61%)
Oct 07, 2024 41.05 41.86 40.81 41.27 144,945 -0.05(-0.12%)
Oct 04, 2024 41.82 41.82 41.02 41.32 130,151 +0.47(+1.15%)
Oct 03, 2024 40.32 40.88 40.05 40.85 74,933 +0.19(+0.47%)
Oct 02, 2024 40.85 41.40 40.45 40.66 77,971 -0.22(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.