New Zealand markets open in 2 hours 22 minutes

TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.07+0.30 (+0.94%)
As of 03:37PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202431.7932.6431.7932.0732.07101,058
17 Apr 202432.0732.4131.7331.7731.77118,900
16 Apr 202432.3232.3531.8132.0332.0367,600
15 Apr 202432.4932.8932.2132.5432.5471,600
12 Apr 202432.5232.7232.2032.6232.6262,800
11 Apr 202432.7432.7431.9632.4532.45103,100
10 Apr 202433.3833.4131.9932.4132.4196,100
09 Apr 202434.4934.8134.4034.4934.4974,200
08 Apr 202434.2834.6234.1934.4434.4451,600
05 Apr 202434.2734.2733.9134.0834.08101,000
04 Apr 202434.7035.1834.3134.3834.3867,600
03 Apr 202434.1734.6034.1034.2234.2286,200
02 Apr 202435.2535.3834.3334.5934.59118,000
01 Apr 202436.7536.7535.1235.5835.58115,300
28 Mar 202436.6337.0736.4636.7836.78150,000
27 Mar 202435.1936.6335.1936.6336.6377,700
26 Mar 202435.3335.6534.7035.0835.0867,400
25 Mar 202435.2135.7634.8935.0635.0650,800
22 Mar 202435.8535.9934.9634.9734.97126,600
21 Mar 202435.3835.9635.2835.7735.77131,600
20 Mar 202433.3235.7633.3235.2535.25104,500
19 Mar 202433.6034.0933.6033.6733.67100,800
18 Mar 202434.4334.4733.4633.5633.56116,700
15 Mar 202433.4134.5633.4134.4934.49359,100
14 Mar 202434.5334.5333.2833.4233.42122,200
13 Mar 202434.4235.3334.4234.7634.76141,400
12 Mar 202434.7634.7634.1534.6134.61182,600
11 Mar 202435.2735.4834.8734.9434.9467,200
08 Mar 202435.9736.0735.1135.3935.3976,500
07 Mar 202435.3236.0834.8335.2335.2399,000
07 Mar 20240.33 Dividend
06 Mar 202436.2736.2734.0634.9534.62467,100
05 Mar 202434.7536.7434.7536.2735.93209,300
04 Mar 202434.9437.3934.2235.1434.81524,000
01 Mar 202433.2133.2932.5333.0732.76107,600
29 Feb 202433.8834.2333.2833.4133.0989,800
28 Feb 202433.1133.3932.7933.0632.7585,800
27 Feb 202433.7734.1433.1633.4433.1272,500
26 Feb 202433.8733.9732.8533.3032.9991,300
23 Feb 202433.7534.3233.3533.9533.6379,600
22 Feb 202434.0534.3433.4533.6633.3489,200
21 Feb 202434.7534.8134.0134.2133.8977,700
20 Feb 202434.6635.5334.4234.9534.62121,400
16 Feb 202435.4735.9435.1635.2034.8785,000
15 Feb 202434.9236.1034.8135.9335.59108,700
14 Feb 202434.9035.2934.0934.5934.2694,500
13 Feb 202434.5635.9533.9134.4834.15235,200
12 Feb 202434.5936.2934.5936.2335.89177,200
09 Feb 202433.5434.7332.8734.7234.39141,800
08 Feb 202433.7934.1933.4433.4633.14173,500
07 Feb 202434.1534.5533.2233.9233.60103,700
06 Feb 202434.2834.9333.8834.2633.94122,700
05 Feb 202434.6834.9733.8234.2833.96201,800
02 Feb 202434.5335.5533.8935.1534.82207,500
01 Feb 202436.8637.9934.6535.2734.94132,100
31 Jan 202437.8238.2736.3236.3536.01129,600
30 Jan 202438.8139.0438.5138.6238.2642,600
29 Jan 202437.9638.8137.8838.7938.4288,400
26 Jan 202438.3438.4637.3137.8137.4576,700
25 Jan 202440.3940.3937.1538.2737.91105,700
24 Jan 202440.2440.5139.4239.7639.3862,100
23 Jan 202440.8941.3039.8139.9539.5773,900
22 Jan 202439.8940.5339.7840.4640.0873,300
19 Jan 202439.1239.6138.6939.4239.0574,300
18 Jan 202438.7339.2537.8939.1838.8175,700
17 Jan 202437.7738.7637.7738.6138.2557,700
16 Jan 202439.1239.3038.5438.6038.2476,900
12 Jan 202440.6140.8339.5539.8639.4860,500
11 Jan 202440.1241.1139.2440.0139.6359,800
10 Jan 202440.1140.6139.9640.6140.2351,300
09 Jan 202440.3440.7740.0140.3239.9459,400
08 Jan 202440.8741.2740.2140.9840.59113,800
05 Jan 202440.8341.7340.7040.7940.40125,300
04 Jan 202441.3942.2241.0141.2640.8768,800
03 Jan 202442.9742.9741.1641.2140.8296,700
02 Jan 202442.4943.7242.4943.2442.8365,900
29 Dec 202343.7143.9042.9642.9742.5671,100
28 Dec 202344.0044.4542.3544.0243.6055,000
27 Dec 202344.1144.6043.9544.4644.0455,100
26 Dec 202343.7044.6243.6844.4844.0658,700
22 Dec 202343.1245.2243.1243.3942.9865,300
21 Dec 202343.0643.2342.5543.0642.6552,400
20 Dec 202343.4544.6142.5842.6942.2995,500
19 Dec 202342.8143.7942.7443.4143.0076,900
18 Dec 202342.7442.9342.0542.4342.0370,600
15 Dec 202343.4443.4741.9942.6242.22225,900
14 Dec 202342.5845.8442.4543.1842.77163,000
13 Dec 202338.9641.4038.4341.2640.87161,700
12 Dec 202339.0039.1038.4038.6738.3084,000
11 Dec 202339.4039.7838.2839.1138.7480,000
08 Dec 202339.3439.7539.2439.4039.0390,200
07 Dec 202338.2539.1038.2539.1038.73100,100
07 Dec 20230.3 Dividend
06 Dec 202337.9539.6637.9538.2137.55136,200
05 Dec 202337.2937.9337.1037.6737.0284,500
04 Dec 202336.6237.4236.6237.2836.64234,500
01 Dec 202334.4237.1834.2637.0136.37109,700
30 Nov 202335.4235.4634.1734.4233.83189,600
29 Nov 202335.2235.7034.9135.2534.6457,500
28 Nov 202335.1635.1634.5934.7734.1750,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...