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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	51.51	52.04	50.73	51.98	51.98	69,600
06 Feb 2023	52.28	52.28	51.35	51.60	51.60	68,000
03 Feb 2023	51.33	52.66	50.15	52.55	52.55	84,300
02 Feb 2023	50.72	51.50	50.49	51.43	51.43	88,300
01 Feb 2023	50.32	51.06	50.02	50.53	50.53	85,900
31 Jan 2023	49.67	51.09	49.04	50.55	50.55	94,100
30 Jan 2023	49.75	50.20	49.64	49.88	49.88	73,600
27 Jan 2023	49.20	50.17	49.20	49.81	49.81	49,300
26 Jan 2023	48.76	49.18	47.92	49.06	49.06	63,200
25 Jan 2023	49.15	49.34	48.59	48.79	48.79	66,000
24 Jan 2023	48.75	49.23	48.04	48.88	48.88	55,500
23 Jan 2023	48.75	48.82	48.31	48.47	48.47	47,500
20 Jan 2023	48.94	49.03	48.33	48.74	48.74	63,000
19 Jan 2023	48.52	49.59	47.93	48.31	48.31	64,500
18 Jan 2023	49.61	49.95	48.54	48.67	48.67	49,500
17 Jan 2023	50.36	50.60	49.48	49.68	49.68	44,700
13 Jan 2023	49.36	50.22	49.07	50.14	50.14	43,300
12 Jan 2023	48.74	50.03	48.54	49.62	49.62	46,400
11 Jan 2023	48.60	48.75	48.16	48.52	48.52	66,200
10 Jan 2023	48.82	49.13	48.29	48.40	48.40	79,100
09 Jan 2023	50.14	50.43	48.61	48.80	48.80	77,700
06 Jan 2023	49.05	50.08	49.05	49.83	49.83	55,400
05 Jan 2023	49.66	49.66	48.82	48.83	48.83	54,100
04 Jan 2023	50.41	51.00	49.74	49.89	49.89	56,500
03 Jan 2023	51.33	51.74	49.89	50.08	50.08	69,300
30 Dec 2022	50.89	51.27	50.71	50.99	50.99	60,000
29 Dec 2022	50.48	51.23	50.43	50.99	50.99	55,300
28 Dec 2022	50.55	50.78	50.16	50.16	50.16	60,100
27 Dec 2022	50.77	50.77	50.23	50.31	50.31	35,200
23 Dec 2022	49.70	52.20	49.70	50.54	50.54	46,000
22 Dec 2022	49.76	49.92	48.92	49.57	49.57	59,800
21 Dec 2022	49.10	50.29	48.83	49.98	49.98	58,200
20 Dec 2022	48.86	49.32	48.44	48.61	48.61	54,400
19 Dec 2022	48.58	49.30	48.24	48.69	48.69	75,800
16 Dec 2022	48.71	48.95	48.39	48.58	48.58	210,900
15 Dec 2022	49.39	50.02	48.42	48.63	48.63	80,900
14 Dec 2022	51.07	51.32	49.89	49.90	49.90	57,700
13 Dec 2022	52.30	52.84	50.55	50.99	50.99	80,900
12 Dec 2022	50.85	51.68	50.54	51.50	51.50	51,100
09 Dec 2022	51.18	51.35	50.63	50.92	50.92	47,100
08 Dec 2022	50.94	51.63	50.51	51.18	51.18	47,100
08 Dec 2022	0.3 Dividend
07 Dec 2022	51.94	52.40	51.36	51.46	51.16	43,900
06 Dec 2022	51.82	52.46	51.29	51.89	51.59	75,000
05 Dec 2022	53.29	53.29	51.13	52.06	51.76	81,600
02 Dec 2022	53.16	54.81	53.02	53.41	53.10	97,900
01 Dec 2022	54.57	54.57	53.19	53.72	53.41	75,600
30 Nov 2022	53.28	54.90	51.85	54.50	54.18	170,900
29 Nov 2022	53.23	53.79	52.87	53.06	52.75	60,900
28 Nov 2022	54.28	54.28	52.76	52.80	52.49	63,600
25 Nov 2022	53.88	54.37	53.88	54.29	53.97	21,800
23 Nov 2022	53.60	53.96	53.20	53.57	53.26	65,900
22 Nov 2022	55.13	55.36	53.41	53.56	53.25	93,900
21 Nov 2022	54.37	54.79	53.71	54.69	54.37	78,400
18 Nov 2022	54.89	55.10	53.94	54.04	53.72	87,100
17 Nov 2022	54.72	54.72	53.87	54.32	54.00	68,100
16 Nov 2022	55.94	55.94	52.85	54.75	54.43	77,000
15 Nov 2022	55.81	56.30	55.18	55.80	55.47	77,000
14 Nov 2022	55.63	56.31	55.40	55.45	55.13	70,500
11 Nov 2022	58.02	58.44	55.52	55.63	55.31	70,100
10 Nov 2022	57.11	58.60	56.76	57.91	57.57	83,500
09 Nov 2022	56.78	56.78	55.58	55.96	55.63	57,700
08 Nov 2022	56.92	57.46	56.32	56.87	56.54	58,800
07 Nov 2022	57.84	58.14	56.87	56.95	56.62	58,500
04 Nov 2022	56.58	58.00	55.90	57.84	57.50	58,200
03 Nov 2022	56.26	56.60	55.84	56.18	55.85	55,300
02 Nov 2022	57.39	58.00	56.54	56.68	56.35	85,300
01 Nov 2022	57.98	58.62	57.62	57.64	57.30	75,900
31 Oct 2022	57.14	58.13	56.89	57.91	57.57	125,500
28 Oct 2022	55.83	57.23	55.74	57.11	56.78	130,800
27 Oct 2022	53.98	55.68	53.80	55.40	55.08	133,000
26 Oct 2022	52.14	53.99	50.73	53.02	52.71	93,900
25 Oct 2022	50.83	51.72	50.64	51.62	51.32	64,100
24 Oct 2022	50.77	51.31	50.66	51.09	50.79	81,700
21 Oct 2022	50.04	50.70	49.51	50.55	50.26	107,100
20 Oct 2022	51.50	51.74	49.76	50.16	49.87	68,800
19 Oct 2022	50.96	51.57	50.54	51.42	51.12	62,100
18 Oct 2022	51.69	52.10	51.02	51.31	51.01	79,600
17 Oct 2022	50.80	51.30	50.70	51.25	50.95	114,500
14 Oct 2022	50.89	51.92	49.90	50.36	50.07	129,000
13 Oct 2022	47.74	50.93	47.74	50.80	50.50	116,400
12 Oct 2022	47.95	48.57	47.26	48.09	47.81	46,800
11 Oct 2022	47.51	48.31	47.48	48.19	47.91	57,900
10 Oct 2022	47.36	47.85	47.19	47.73	47.45	52,400
07 Oct 2022	47.26	47.26	46.59	47.01	46.74	107,400
06 Oct 2022	46.80	47.42	46.77	47.36	47.08	57,800
05 Oct 2022	46.65	47.43	46.44	47.01	46.74	46,500
04 Oct 2022	46.04	47.32	45.97	47.26	46.98	77,600
03 Oct 2022	44.85	45.79	44.80	45.73	45.46	71,300
30 Sept 2022	45.40	46.06	44.57	44.65	44.39	88,900
29 Sept 2022	45.50	45.85	44.87	45.30	45.04	71,100
28 Sept 2022	45.53	46.34	45.40	45.96	45.69	62,200
27 Sept 2022	45.93	46.39	45.31	45.58	45.31	62,300
26 Sept 2022	45.71	46.37	45.65	45.82	45.55	86,400
23 Sept 2022	46.26	46.48	45.50	45.98	45.71	59,700
22 Sept 2022	47.31	47.31	46.26	46.48	46.21	56,700
21 Sept 2022	48.00	48.14	47.25	47.39	47.11	71,000
20 Sept 2022	47.63	47.93	47.38	47.86	47.58	51,800
19 Sept 2022	46.77	47.96	46.77	47.95	47.67	51,300
16 Sept 2022	46.84	47.28	46.28	47.16	46.89	142,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6338+0.0009(+0.14%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.44+0.30(+0.39%)

GOLD1,891.30+6.50(+0.34%)

TriCo Bancshares (TCBK)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6338
+0.0009(+0.14%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.44
+0.30(+0.39%)

GOLD
1,891.30
+6.50(+0.34%)