TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.01

-0.62

(-1.45%)

At close: 04:00PM EDT

42.01

0.00

(0.00%)

After hours:

04:04PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	42.50	43.19	41.72	42.01	42.01	109,100
27 Mar 2023	43.70	44.35	42.62	42.63	42.63	64,200
24 Mar 2023	40.88	42.98	40.46	42.95	42.95	120,400
23 Mar 2023	43.00	43.93	41.28	41.43	41.43	121,400
22 Mar 2023	45.22	45.65	42.61	42.69	42.69	114,200
21 Mar 2023	45.60	46.37	45.10	45.38	45.38	221,000
20 Mar 2023	43.75	45.59	43.62	44.02	44.02	196,900
17 Mar 2023	45.46	45.46	43.26	43.44	43.44	390,000
16 Mar 2023	43.20	46.43	43.00	45.85	45.85	170,600
16 Mar 2023	0.3 Dividend
15 Mar 2023	42.43	44.50	41.51	44.09	43.79	215,000
14 Mar 2023	45.42	45.80	42.99	43.63	43.33	184,100
13 Mar 2023	43.30	44.82	41.08	42.45	42.16	227,700
10 Mar 2023	45.15	46.02	43.54	44.74	44.44	169,000
09 Mar 2023	48.59	48.89	45.79	45.92	45.61	122,600
08 Mar 2023	49.72	50.00	47.74	48.91	48.58	142,700
07 Mar 2023	50.43	50.70	49.50	49.64	49.30	156,400
06 Mar 2023	51.09	51.70	50.37	50.67	50.33	64,900
03 Mar 2023	50.38	51.00	49.91	50.92	50.57	64,100
02 Mar 2023	50.13	50.31	49.76	50.23	49.89	68,700
01 Mar 2023	50.21	50.53	49.95	50.41	50.07	73,100
28 Feb 2023	50.31	50.94	50.26	50.51	50.17	81,600
27 Feb 2023	50.43	50.73	49.99	50.22	49.88	51,200
24 Feb 2023	50.22	50.23	49.76	50.14	49.80	61,600
23 Feb 2023	50.46	50.85	49.99	50.37	50.03	53,500
22 Feb 2023	50.89	50.96	50.04	50.26	49.92	83,900
21 Feb 2023	51.01	51.20	50.50	50.77	50.42	69,700
17 Feb 2023	50.76	51.35	50.33	51.11	50.76	76,200
16 Feb 2023	50.38	50.66	50.12	50.47	50.13	57,100
15 Feb 2023	50.14	50.94	50.02	50.83	50.48	45,100
14 Feb 2023	51.06	51.08	50.20	50.48	50.14	55,700
13 Feb 2023	50.80	51.27	50.67	51.08	50.73	56,100
10 Feb 2023	50.66	50.99	50.28	50.85	50.50	48,500
09 Feb 2023	51.50	51.86	50.39	50.69	50.35	44,800
08 Feb 2023	51.64	52.12	50.27	51.49	51.14	58,200
07 Feb 2023	51.51	52.04	50.73	51.98	51.63	69,600
06 Feb 2023	52.28	52.28	51.35	51.60	51.25	68,000
03 Feb 2023	51.33	52.66	50.15	52.55	52.19	84,300
02 Feb 2023	50.72	51.50	50.49	51.43	51.08	88,300
01 Feb 2023	50.32	51.06	50.02	50.53	50.19	85,900
31 Jan 2023	49.67	51.09	49.04	50.55	50.21	94,100
30 Jan 2023	49.75	50.20	49.64	49.88	49.54	73,600
27 Jan 2023	49.20	50.17	49.20	49.81	49.47	49,300
26 Jan 2023	48.76	49.18	47.92	49.06	48.73	63,200
25 Jan 2023	49.15	49.34	48.59	48.79	48.46	66,000
24 Jan 2023	48.75	49.23	48.04	48.88	48.55	55,500
23 Jan 2023	48.75	48.82	48.31	48.47	48.14	47,500
20 Jan 2023	48.94	49.03	48.33	48.74	48.41	63,000
19 Jan 2023	48.52	49.59	47.93	48.31	47.98	64,500
18 Jan 2023	49.61	49.95	48.54	48.67	48.34	49,500
17 Jan 2023	50.36	50.60	49.48	49.68	49.34	44,700
13 Jan 2023	49.36	50.22	49.07	50.14	49.80	43,300
12 Jan 2023	48.74	50.03	48.54	49.62	49.28	46,400
11 Jan 2023	48.60	48.75	48.16	48.52	48.19	66,200
10 Jan 2023	48.82	49.13	48.29	48.40	48.07	79,100
09 Jan 2023	50.14	50.43	48.61	48.80	48.47	77,700
06 Jan 2023	49.05	50.08	49.05	49.83	49.49	55,400
05 Jan 2023	49.66	49.66	48.82	48.83	48.50	54,100
04 Jan 2023	50.41	51.00	49.74	49.89	49.55	56,500
03 Jan 2023	51.33	51.74	49.89	50.08	49.74	69,300
30 Dec 2022	50.89	51.27	50.71	50.99	50.64	60,000
29 Dec 2022	50.48	51.23	50.43	50.99	50.64	55,300
28 Dec 2022	50.55	50.78	50.16	50.16	49.82	60,100
27 Dec 2022	50.77	50.77	50.23	50.31	49.97	35,200
23 Dec 2022	49.70	52.20	49.70	50.54	50.20	46,000
22 Dec 2022	49.76	49.92	48.92	49.57	49.23	59,800
21 Dec 2022	49.10	50.29	48.83	49.98	49.64	58,200
20 Dec 2022	48.86	49.32	48.44	48.61	48.28	54,400
19 Dec 2022	48.58	49.30	48.24	48.69	48.36	75,800
16 Dec 2022	48.71	48.95	48.39	48.58	48.25	210,900
15 Dec 2022	49.39	50.02	48.42	48.63	48.30	80,900
14 Dec 2022	51.07	51.32	49.89	49.90	49.56	57,700
13 Dec 2022	52.30	52.84	50.55	50.99	50.64	80,900
12 Dec 2022	50.85	51.68	50.54	51.50	51.15	51,100
09 Dec 2022	51.18	51.35	50.63	50.92	50.57	47,100
08 Dec 2022	50.94	51.63	50.51	51.18	50.83	47,100
08 Dec 2022	0.3 Dividend
07 Dec 2022	51.94	52.40	51.36	51.46	50.81	43,900
06 Dec 2022	51.82	52.46	51.29	51.89	51.24	75,000
05 Dec 2022	53.29	53.29	51.13	52.06	51.40	81,600
02 Dec 2022	53.16	54.81	53.02	53.41	52.74	97,900
01 Dec 2022	54.57	54.57	53.19	53.72	53.04	75,600
30 Nov 2022	53.28	54.90	51.85	54.50	53.81	170,900
29 Nov 2022	53.23	53.79	52.87	53.06	52.39	60,900
28 Nov 2022	54.28	54.28	52.76	52.80	52.14	63,600
25 Nov 2022	53.88	54.37	53.88	54.29	53.61	21,800
23 Nov 2022	53.60	53.96	53.20	53.57	52.90	65,900
22 Nov 2022	55.13	55.36	53.41	53.56	52.89	93,900
21 Nov 2022	54.37	54.79	53.71	54.69	54.00	78,400
18 Nov 2022	54.89	55.10	53.94	54.04	53.36	87,100
17 Nov 2022	54.72	54.72	53.87	54.32	53.64	68,100
16 Nov 2022	55.94	55.94	52.85	54.75	54.06	77,000
15 Nov 2022	55.81	56.30	55.18	55.80	55.10	77,000
14 Nov 2022	55.63	56.31	55.40	55.45	54.75	70,500
11 Nov 2022	58.02	58.44	55.52	55.63	54.93	70,100
10 Nov 2022	57.11	58.60	56.76	57.91	57.18	83,500
09 Nov 2022	56.78	56.78	55.58	55.96	55.26	57,700
08 Nov 2022	56.92	57.46	56.32	56.87	56.15	58,800
07 Nov 2022	57.84	58.14	56.87	56.95	56.23	58,500
04 Nov 2022	56.58	58.00	55.90	57.84	57.11	58,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,683.69-87.58(-0.74%)

NZD/USD0.6260+0.0007(+0.11%)

NZD/EUR0.5769+0.0007(+0.12%)

ALL ORDS7,226.20+6.80(+0.09%)

ASX 2007,038.80+4.70(+0.07%)

OIL73.86+0.66(+0.90%)

TriCo Bancshares (TCBK)

NZX 50
11,683.69
-87.58(-0.74%)

NZD/USD
0.6260
+0.0007(+0.11%)

NZD/EUR
0.5769
+0.0007(+0.12%)

ALL ORDS
7,226.20
+6.80(+0.09%)

ASX 200
7,038.80
+4.70(+0.07%)

OIL
73.86
+0.66(+0.90%)