New Zealand markets closed

TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.98+0.38 (+0.74%)
At close: 04:00PM EST
51.98 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202351.5152.0450.7351.9851.9869,600
06 Feb 202352.2852.2851.3551.6051.6068,000
03 Feb 202351.3352.6650.1552.5552.5584,300
02 Feb 202350.7251.5050.4951.4351.4388,300
01 Feb 202350.3251.0650.0250.5350.5385,900
31 Jan 202349.6751.0949.0450.5550.5594,100
30 Jan 202349.7550.2049.6449.8849.8873,600
27 Jan 202349.2050.1749.2049.8149.8149,300
26 Jan 202348.7649.1847.9249.0649.0663,200
25 Jan 202349.1549.3448.5948.7948.7966,000
24 Jan 202348.7549.2348.0448.8848.8855,500
23 Jan 202348.7548.8248.3148.4748.4747,500
20 Jan 202348.9449.0348.3348.7448.7463,000
19 Jan 202348.5249.5947.9348.3148.3164,500
18 Jan 202349.6149.9548.5448.6748.6749,500
17 Jan 202350.3650.6049.4849.6849.6844,700
13 Jan 202349.3650.2249.0750.1450.1443,300
12 Jan 202348.7450.0348.5449.6249.6246,400
11 Jan 202348.6048.7548.1648.5248.5266,200
10 Jan 202348.8249.1348.2948.4048.4079,100
09 Jan 202350.1450.4348.6148.8048.8077,700
06 Jan 202349.0550.0849.0549.8349.8355,400
05 Jan 202349.6649.6648.8248.8348.8354,100
04 Jan 202350.4151.0049.7449.8949.8956,500
03 Jan 202351.3351.7449.8950.0850.0869,300
30 Dec 202250.8951.2750.7150.9950.9960,000
29 Dec 202250.4851.2350.4350.9950.9955,300
28 Dec 202250.5550.7850.1650.1650.1660,100
27 Dec 202250.7750.7750.2350.3150.3135,200
23 Dec 202249.7052.2049.7050.5450.5446,000
22 Dec 202249.7649.9248.9249.5749.5759,800
21 Dec 202249.1050.2948.8349.9849.9858,200
20 Dec 202248.8649.3248.4448.6148.6154,400
19 Dec 202248.5849.3048.2448.6948.6975,800
16 Dec 202248.7148.9548.3948.5848.58210,900
15 Dec 202249.3950.0248.4248.6348.6380,900
14 Dec 202251.0751.3249.8949.9049.9057,700
13 Dec 202252.3052.8450.5550.9950.9980,900
12 Dec 202250.8551.6850.5451.5051.5051,100
09 Dec 202251.1851.3550.6350.9250.9247,100
08 Dec 202250.9451.6350.5151.1851.1847,100
08 Dec 20220.3 Dividend
07 Dec 202251.9452.4051.3651.4651.1643,900
06 Dec 202251.8252.4651.2951.8951.5975,000
05 Dec 202253.2953.2951.1352.0651.7681,600
02 Dec 202253.1654.8153.0253.4153.1097,900
01 Dec 202254.5754.5753.1953.7253.4175,600
30 Nov 202253.2854.9051.8554.5054.18170,900
29 Nov 202253.2353.7952.8753.0652.7560,900
28 Nov 202254.2854.2852.7652.8052.4963,600
25 Nov 202253.8854.3753.8854.2953.9721,800
23 Nov 202253.6053.9653.2053.5753.2665,900
22 Nov 202255.1355.3653.4153.5653.2593,900
21 Nov 202254.3754.7953.7154.6954.3778,400
18 Nov 202254.8955.1053.9454.0453.7287,100
17 Nov 202254.7254.7253.8754.3254.0068,100
16 Nov 202255.9455.9452.8554.7554.4377,000
15 Nov 202255.8156.3055.1855.8055.4777,000
14 Nov 202255.6356.3155.4055.4555.1370,500
11 Nov 202258.0258.4455.5255.6355.3170,100
10 Nov 202257.1158.6056.7657.9157.5783,500
09 Nov 202256.7856.7855.5855.9655.6357,700
08 Nov 202256.9257.4656.3256.8756.5458,800
07 Nov 202257.8458.1456.8756.9556.6258,500
04 Nov 202256.5858.0055.9057.8457.5058,200
03 Nov 202256.2656.6055.8456.1855.8555,300
02 Nov 202257.3958.0056.5456.6856.3585,300
01 Nov 202257.9858.6257.6257.6457.3075,900
31 Oct 202257.1458.1356.8957.9157.57125,500
28 Oct 202255.8357.2355.7457.1156.78130,800
27 Oct 202253.9855.6853.8055.4055.08133,000
26 Oct 202252.1453.9950.7353.0252.7193,900
25 Oct 202250.8351.7250.6451.6251.3264,100
24 Oct 202250.7751.3150.6651.0950.7981,700
21 Oct 202250.0450.7049.5150.5550.26107,100
20 Oct 202251.5051.7449.7650.1649.8768,800
19 Oct 202250.9651.5750.5451.4251.1262,100
18 Oct 202251.6952.1051.0251.3151.0179,600
17 Oct 202250.8051.3050.7051.2550.95114,500
14 Oct 202250.8951.9249.9050.3650.07129,000
13 Oct 202247.7450.9347.7450.8050.50116,400
12 Oct 202247.9548.5747.2648.0947.8146,800
11 Oct 202247.5148.3147.4848.1947.9157,900
10 Oct 202247.3647.8547.1947.7347.4552,400
07 Oct 202247.2647.2646.5947.0146.74107,400
06 Oct 202246.8047.4246.7747.3647.0857,800
05 Oct 202246.6547.4346.4447.0146.7446,500
04 Oct 202246.0447.3245.9747.2646.9877,600
03 Oct 202244.8545.7944.8045.7345.4671,300
30 Sept 202245.4046.0644.5744.6544.3988,900
29 Sept 202245.5045.8544.8745.3045.0471,100
28 Sept 202245.5346.3445.4045.9645.6962,200
27 Sept 202245.9346.3945.3145.5845.3162,300
26 Sept 202245.7146.3745.6545.8245.5586,400
23 Sept 202246.2646.4845.5045.9845.7159,700
22 Sept 202247.3147.3146.2646.4846.2156,700
21 Sept 202248.0048.1447.2547.3947.1171,000
20 Sept 202247.6347.9347.3847.8647.5851,800
19 Sept 202246.7747.9646.7747.9547.6751,300
16 Sept 202246.8447.2846.2847.1646.89142,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...