New Zealand markets close in 26 minutes

TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.88-0.83 (-2.14%)
At close: 04:00PM EDT
37.88 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202438.5238.7037.5137.8837.88118,500
21 May 202438.4738.9338.4338.7138.7161,200
20 May 202438.6239.1538.3438.5138.51108,000
17 May 202438.5838.9038.4538.7438.7480,200
16 May 202438.1438.5238.0138.4538.4571,800
15 May 202438.4538.8537.9738.3638.3687,100
14 May 202438.2038.2037.6838.1038.1082,900
13 May 202438.2238.6237.3537.6537.65127,600
10 May 202437.9738.0937.3237.9437.9468,200
09 May 202437.7638.2437.7238.0338.03143,400
08 May 202436.7637.6436.7637.5737.5755,900
07 May 202437.5237.7937.2337.2837.28151,800
06 May 202437.8937.9036.9937.1537.1595,000
03 May 202437.5037.9037.1737.4737.47139,100
02 May 202435.9037.2435.8837.1837.18185,000
01 May 202434.9636.3334.6235.6935.69137,600
30 Apr 202434.4334.9834.4234.7734.77123,900
29 Apr 202434.0334.9934.0334.7834.78128,200
26 Apr 202433.9634.6933.6533.8533.85120,700
25 Apr 202434.4534.4833.7634.2434.24104,300
24 Apr 202434.4134.8934.2034.8034.8076,200
23 Apr 202434.0035.1833.8834.8834.8897,200
22 Apr 202433.5734.2933.3534.1734.17103,300
19 Apr 202431.8533.6231.8533.5833.58193,900
18 Apr 202431.7932.6431.7932.0732.07170,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...