TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.62

-0.33

(-0.69%)

At close: 04:00PM EDT

47.62

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	47.15	48.68	46.92	47.62	47.62	192,600
25 Jul 2024	47.13	48.80	46.27	47.95	47.95	258,300
24 Jul 2024	46.61	47.28	45.93	45.97	45.97	192,800
23 Jul 2024	45.08	47.36	45.08	46.93	46.93	218,000
22 Jul 2024	44.41	45.82	43.57	45.42	45.42	147,600
19 Jul 2024	44.72	45.37	44.36	44.58	44.58	139,700
18 Jul 2024	45.21	46.37	44.36	44.63	44.63	186,700
17 Jul 2024	45.04	46.23	45.04	45.68	45.68	169,300
16 Jul 2024	43.64	45.70	42.63	45.62	45.62	131,900
15 Jul 2024	42.36	43.56	39.52	42.98	42.98	165,500
12 Jul 2024	41.90	42.12	40.88	41.57	41.57	186,400
11 Jul 2024	40.32	42.25	40.01	41.57	41.57	233,200
10 Jul 2024	38.99	39.78	38.97	39.76	39.76	59,800
09 Jul 2024	38.29	39.00	38.15	38.99	38.99	74,700
08 Jul 2024	38.10	38.51	38.02	38.43	38.43	91,000
05 Jul 2024	38.31	38.64	37.62	37.75	37.75	76,800
03 Jul 2024	39.54	39.54	38.43	38.44	38.44	58,200
02 Jul 2024	38.94	39.70	38.94	39.57	39.57	60,900
01 Jul 2024	39.32	39.66	38.91	38.99	38.99	135,800
28 Jun 2024	38.50	39.79	38.41	39.57	39.57	443,700
27 Jun 2024	37.49	38.13	37.27	38.13	38.13	82,400
26 Jun 2024	36.32	37.46	36.04	37.30	37.30	83,700
25 Jun 2024	37.00	37.28	36.53	36.60	36.60	109,300
24 Jun 2024	37.06	37.76	36.72	37.34	37.34	84,300
21 Jun 2024	37.39	37.60	36.75	36.85	36.85	290,800
20 Jun 2024	36.81	37.42	36.81	37.07	37.07	99,000
18 Jun 2024	37.30	37.75	37.06	37.15	37.15	93,900
17 Jun 2024	36.14	37.34	35.95	37.27	37.27	66,900
14 Jun 2024	36.57	36.90	36.17	36.29	36.29	74,500
13 Jun 2024	37.62	37.62	36.48	36.98	36.98	87,300
12 Jun 2024	37.24	38.49	36.98	37.80	37.80	180,900
11 Jun 2024	35.62	36.22	35.29	35.84	35.84	82,600
10 Jun 2024	36.32	36.32	35.63	35.96	35.96	90,500
07 Jun 2024	36.52	36.76	35.99	36.60	36.60	70,900
07 Jun 2024	0.33 Dividend
06 Jun 2024	37.20	37.45	36.38	37.13	36.80	85,500
05 Jun 2024	36.82	37.39	36.32	37.39	37.06	81,700
04 Jun 2024	37.06	37.36	36.54	36.56	36.24	91,400
03 Jun 2024	38.45	38.45	37.34	37.34	37.01	87,800
31 May 2024	37.47	38.08	37.47	38.08	37.74	197,800
30 May 2024	36.82	37.50	36.69	37.24	36.91	64,400
29 May 2024	36.92	36.92	36.32	36.38	36.06	103,500
28 May 2024	37.97	38.20	37.40	37.56	37.23	92,700
24 May 2024	37.45	37.78	37.10	37.71	37.37	93,300
23 May 2024	37.89	37.89	37.05	37.17	36.84	124,900
22 May 2024	38.52	38.70	37.51	37.88	37.54	118,500
21 May 2024	38.47	38.93	38.43	38.71	38.37	61,200
20 May 2024	38.62	39.15	38.34	38.51	38.17	108,000
17 May 2024	38.58	38.90	38.45	38.74	38.40	80,200
16 May 2024	38.14	38.52	38.01	38.45	38.11	71,800
15 May 2024	38.45	38.85	37.97	38.36	38.02	87,100
14 May 2024	38.20	38.20	37.68	38.10	37.76	82,900
13 May 2024	38.22	38.62	37.35	37.65	37.32	127,600
10 May 2024	37.97	38.09	37.32	37.94	37.60	68,200
09 May 2024	37.76	38.24	37.72	38.03	37.69	143,400
08 May 2024	36.76	37.64	36.76	37.57	37.24	55,900
07 May 2024	37.52	37.79	37.23	37.28	36.95	151,800
06 May 2024	37.89	37.90	36.99	37.15	36.82	95,000
03 May 2024	37.50	37.90	37.17	37.47	37.14	139,100
02 May 2024	35.90	37.24	35.88	37.18	36.85	185,000
01 May 2024	34.96	36.33	34.62	35.69	35.37	137,600
30 Apr 2024	34.43	34.98	34.42	34.77	34.46	123,900
29 Apr 2024	34.03	34.99	34.03	34.78	34.47	128,200
26 Apr 2024	33.96	34.69	33.65	33.85	33.55	120,700
25 Apr 2024	34.45	34.48	33.76	34.24	33.94	104,300
24 Apr 2024	34.41	34.89	34.20	34.80	34.49	76,200
23 Apr 2024	34.00	35.18	33.88	34.88	34.57	97,200
22 Apr 2024	33.57	34.29	33.35	34.17	33.87	103,300
19 Apr 2024	31.85	33.62	31.85	33.58	33.28	193,900
18 Apr 2024	31.79	32.64	31.79	32.07	31.78	170,600
17 Apr 2024	32.07	32.41	31.73	31.77	31.49	118,900
16 Apr 2024	32.32	32.35	31.81	32.03	31.75	67,600
15 Apr 2024	32.49	32.89	32.21	32.54	32.25	71,600
12 Apr 2024	32.52	32.72	32.20	32.62	32.33	62,800
11 Apr 2024	32.74	32.74	31.96	32.45	32.16	103,100
10 Apr 2024	33.38	33.41	31.99	32.41	32.12	96,100
09 Apr 2024	34.49	34.81	34.40	34.49	34.18	74,200
08 Apr 2024	34.28	34.62	34.19	34.44	34.13	51,600
05 Apr 2024	34.27	34.27	33.91	34.08	33.78	101,000
04 Apr 2024	34.70	35.18	34.31	34.38	34.07	67,600
03 Apr 2024	34.17	34.60	34.10	34.22	33.92	86,200
02 Apr 2024	35.25	35.38	34.33	34.59	34.28	118,000
01 Apr 2024	36.75	36.75	35.12	35.58	35.26	115,300
28 Mar 2024	36.63	37.07	36.46	36.78	36.45	150,000
27 Mar 2024	35.19	36.63	35.19	36.63	36.30	77,700
26 Mar 2024	35.33	35.65	34.70	35.08	34.77	67,400
25 Mar 2024	35.21	35.76	34.89	35.06	34.75	50,800
22 Mar 2024	35.85	35.99	34.96	34.97	34.66	126,600
21 Mar 2024	35.38	35.96	35.28	35.77	35.45	131,600
20 Mar 2024	33.32	35.76	33.32	35.25	34.94	104,500
19 Mar 2024	33.60	34.09	33.60	33.67	33.37	100,800
18 Mar 2024	34.43	34.47	33.46	33.56	33.26	116,700
15 Mar 2024	33.41	34.56	33.41	34.49	34.18	359,100
14 Mar 2024	34.53	34.53	33.28	33.42	33.12	122,200
13 Mar 2024	34.42	35.33	34.42	34.76	34.45	141,400
12 Mar 2024	34.76	34.76	34.15	34.61	34.30	182,600
11 Mar 2024	35.27	35.48	34.87	34.94	34.63	67,200
08 Mar 2024	35.97	36.07	35.11	35.39	35.08	76,500
07 Mar 2024	35.32	36.08	34.83	35.23	34.92	99,000
07 Mar 2024	0.33 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

TriCo Bancshares (TCBK)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)