New Zealand markets open in 5 hours 10 minutes

TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.27-0.68 (-1.95%)
As of 10:50AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202434.6634.7734.2734.2734.2713,455
20 Feb 202434.6635.5334.4234.9534.95121,400
16 Feb 202435.4735.9435.1635.2035.2085,000
15 Feb 202434.9236.1034.8135.9335.93108,700
14 Feb 202434.9035.2934.0934.5934.5994,500
13 Feb 202434.5635.9533.9134.4834.48235,200
12 Feb 202434.5936.2934.5936.2336.23177,200
09 Feb 202433.5434.7332.8734.7234.72141,800
08 Feb 202433.7934.1933.4433.4633.46173,500
07 Feb 202434.1534.5533.2233.9233.92103,700
06 Feb 202434.2834.9333.8834.2634.26122,700
05 Feb 202434.6834.9733.8234.2834.28201,800
02 Feb 202434.5335.5533.8935.1535.15207,500
01 Feb 202436.8637.9934.6535.2735.27132,100
31 Jan 202437.8238.2736.3236.3536.35129,600
30 Jan 202438.8139.0438.5138.6238.6242,600
29 Jan 202437.9638.8137.8838.7938.7988,400
26 Jan 202438.3438.4637.3137.8137.8176,700
25 Jan 202440.3940.3937.1538.2738.27105,700
24 Jan 202440.2440.5139.4239.7639.7662,100
23 Jan 202440.8941.3039.8139.9539.9573,900
22 Jan 202439.8940.5339.7840.4640.4673,300
19 Jan 202439.1239.6138.6939.4239.4274,300
18 Jan 202438.7339.2537.8939.1839.1875,700
17 Jan 202437.7738.7637.7738.6138.6157,700
16 Jan 202439.1239.3038.5438.6038.6076,900
12 Jan 202440.6140.8339.5539.8639.8660,500
11 Jan 202440.1241.1139.2440.0140.0159,800
10 Jan 202440.1140.6139.9640.6140.6151,300
09 Jan 202440.3440.7740.0140.3240.3259,400
08 Jan 202440.8741.2740.2140.9840.98113,800
05 Jan 202440.8341.7340.7040.7940.79125,300
04 Jan 202441.3942.2241.0141.2641.2668,800
03 Jan 202442.9742.9741.1641.2141.2196,700
02 Jan 202442.4943.7242.4943.2443.2465,900
29 Dec 202343.7143.9042.9642.9742.9771,100
28 Dec 202344.0044.4542.3544.0244.0255,000
27 Dec 202344.1144.6043.9544.4644.4655,100
26 Dec 202343.7044.6243.6844.4844.4858,700
22 Dec 202343.1245.2243.1243.3943.3965,300
21 Dec 202343.0643.2342.5543.0643.0652,400
20 Dec 202343.4544.6142.5842.6942.6995,500
19 Dec 202342.8143.7942.7443.4143.4176,900
18 Dec 202342.7442.9342.0542.4342.4370,600
15 Dec 202343.4443.4741.9942.6242.62225,900
14 Dec 202342.5845.8442.4543.1843.18163,000
13 Dec 202338.9641.4038.4341.2641.26161,700
12 Dec 202339.0039.1038.4038.6738.6784,000
11 Dec 202339.4039.7838.2839.1139.1180,000
08 Dec 202339.3439.7539.2439.4039.4090,200
07 Dec 202338.2539.1038.2539.1039.10100,100
07 Dec 20230.3 Dividend
06 Dec 202337.9539.6637.9538.2137.91136,200
05 Dec 202337.2937.9337.1037.6737.3784,500
04 Dec 202336.6237.4236.6237.2836.99234,500
01 Dec 202334.4237.1834.2637.0136.72109,700
30 Nov 202335.4235.4634.1734.4234.15189,600
29 Nov 202335.2235.7034.9135.2534.9757,500
28 Nov 202335.1635.1634.5934.7734.5050,100
27 Nov 202335.5635.7734.9735.1134.8364,300
24 Nov 202336.0336.0835.5135.8835.6014,500
22 Nov 202336.2236.4435.6735.8535.5769,400
21 Nov 202336.8236.8235.7435.7435.4632,100
20 Nov 202337.0237.1836.2536.8536.5658,900
17 Nov 202337.7038.2937.1437.2236.9383,800
16 Nov 202337.2537.4636.4037.2136.9275,900
15 Nov 202337.3038.0237.3037.4937.2079,800
14 Nov 202335.1337.4235.0537.4137.12130,000
13 Nov 202333.4334.2133.2934.0733.8041,700
10 Nov 202334.1034.1033.5733.7033.4466,500
09 Nov 202334.5334.5333.5833.9333.6650,200
08 Nov 202335.0635.0634.2034.4734.2064,300
07 Nov 202334.8035.3034.5635.0334.7561,000
06 Nov 202335.2835.3134.6735.0234.7581,000
03 Nov 202334.7735.8634.7335.4235.14101,300
02 Nov 202332.5033.7832.4233.7833.5182,100
01 Nov 202332.2432.6131.9432.4932.2360,400
31 Oct 202332.1132.4031.9032.3532.1043,100
30 Oct 202332.7133.1532.0432.1031.8583,600
27 Oct 202332.2032.9231.8032.7032.44107,900
26 Oct 202330.2132.4830.2132.3832.1379,300
25 Oct 202330.0230.3329.3830.2329.9958,500
24 Oct 202330.9130.9129.9530.2530.0183,800
23 Oct 202330.5431.3330.2930.7430.5055,100
20 Oct 202331.9932.0430.6930.7130.4790,100
19 Oct 202331.4632.0431.2431.9731.7272,100
18 Oct 202331.9932.1631.4431.4731.2260,600
17 Oct 202331.4532.6131.4532.1731.9286,500
16 Oct 202331.5132.0331.5131.7031.4549,900
13 Oct 202332.2432.2931.3331.4031.1543,800
12 Oct 202332.6232.6331.8131.9531.7072,400
11 Oct 202332.3932.7332.0832.5632.3050,700
10 Oct 202331.9832.6031.9832.3032.0557,400
09 Oct 202331.1832.1230.9331.8731.6264,800
06 Oct 202331.6132.2431.2331.5031.25182,400
05 Oct 202330.9831.9830.7231.8531.60120,900
04 Oct 202330.2331.1830.1031.1530.91149,300
03 Oct 202330.9531.6030.0430.2530.0189,600
02 Oct 202331.7832.2631.0131.1030.86129,800
29 Sept 202332.0432.4831.8632.0331.78107,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...