TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.57

-0.31

(-0.89%)

As of 02:50PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	34.41	34.67	34.20	34.57	34.57	27,030
23 Apr 2024	34.00	35.18	33.88	34.88	34.88	97,200
22 Apr 2024	33.57	34.29	33.35	34.17	34.17	103,300
19 Apr 2024	31.85	33.62	31.85	33.58	33.58	193,900
18 Apr 2024	31.79	32.64	31.79	32.07	32.07	170,600
17 Apr 2024	32.07	32.41	31.73	31.77	31.77	118,900
16 Apr 2024	32.32	32.35	31.81	32.03	32.03	67,600
15 Apr 2024	32.49	32.89	32.21	32.54	32.54	71,600
12 Apr 2024	32.52	32.72	32.20	32.62	32.62	62,800
11 Apr 2024	32.74	32.74	31.96	32.45	32.45	103,100
10 Apr 2024	33.38	33.41	31.99	32.41	32.41	96,100
09 Apr 2024	34.49	34.81	34.40	34.49	34.49	74,200
08 Apr 2024	34.28	34.62	34.19	34.44	34.44	51,600
05 Apr 2024	34.27	34.27	33.91	34.08	34.08	101,000
04 Apr 2024	34.70	35.18	34.31	34.38	34.38	67,600
03 Apr 2024	34.17	34.60	34.10	34.22	34.22	86,200
02 Apr 2024	35.25	35.38	34.33	34.59	34.59	118,000
01 Apr 2024	36.75	36.75	35.12	35.58	35.58	115,300
28 Mar 2024	36.63	37.07	36.46	36.78	36.78	150,000
27 Mar 2024	35.19	36.63	35.19	36.63	36.63	77,700
26 Mar 2024	35.33	35.65	34.70	35.08	35.08	67,400
25 Mar 2024	35.21	35.76	34.89	35.06	35.06	50,800
22 Mar 2024	35.85	35.99	34.96	34.97	34.97	126,600
21 Mar 2024	35.38	35.96	35.28	35.77	35.77	131,600
20 Mar 2024	33.32	35.76	33.32	35.25	35.25	104,500
19 Mar 2024	33.60	34.09	33.60	33.67	33.67	100,800
18 Mar 2024	34.43	34.47	33.46	33.56	33.56	116,700
15 Mar 2024	33.41	34.56	33.41	34.49	34.49	359,100
14 Mar 2024	34.53	34.53	33.28	33.42	33.42	122,200
13 Mar 2024	34.42	35.33	34.42	34.76	34.76	141,400
12 Mar 2024	34.76	34.76	34.15	34.61	34.61	182,600
11 Mar 2024	35.27	35.48	34.87	34.94	34.94	67,200
08 Mar 2024	35.97	36.07	35.11	35.39	35.39	76,500
07 Mar 2024	35.32	36.08	34.83	35.23	35.23	99,000
07 Mar 2024	0.33 Dividend
06 Mar 2024	36.27	36.27	34.06	34.95	34.62	467,100
05 Mar 2024	34.75	36.74	34.75	36.27	35.93	209,300
04 Mar 2024	34.94	37.39	34.22	35.14	34.81	524,000
01 Mar 2024	33.21	33.29	32.53	33.07	32.76	107,600
29 Feb 2024	33.88	34.23	33.28	33.41	33.09	89,800
28 Feb 2024	33.11	33.39	32.79	33.06	32.75	85,800
27 Feb 2024	33.77	34.14	33.16	33.44	33.12	72,500
26 Feb 2024	33.87	33.97	32.85	33.30	32.99	91,300
23 Feb 2024	33.75	34.32	33.35	33.95	33.63	79,600
22 Feb 2024	34.05	34.34	33.45	33.66	33.34	89,200
21 Feb 2024	34.75	34.81	34.01	34.21	33.89	77,700
20 Feb 2024	34.66	35.53	34.42	34.95	34.62	121,400
16 Feb 2024	35.47	35.94	35.16	35.20	34.87	85,000
15 Feb 2024	34.92	36.10	34.81	35.93	35.59	108,700
14 Feb 2024	34.90	35.29	34.09	34.59	34.26	94,500
13 Feb 2024	34.56	35.95	33.91	34.48	34.15	235,200
12 Feb 2024	34.59	36.29	34.59	36.23	35.89	177,200
09 Feb 2024	33.54	34.73	32.87	34.72	34.39	141,800
08 Feb 2024	33.79	34.19	33.44	33.46	33.14	173,500
07 Feb 2024	34.15	34.55	33.22	33.92	33.60	103,700
06 Feb 2024	34.28	34.93	33.88	34.26	33.94	122,700
05 Feb 2024	34.68	34.97	33.82	34.28	33.96	201,800
02 Feb 2024	34.53	35.55	33.89	35.15	34.82	207,500
01 Feb 2024	36.86	37.99	34.65	35.27	34.94	132,100
31 Jan 2024	37.82	38.27	36.32	36.35	36.01	129,600
30 Jan 2024	38.81	39.04	38.51	38.62	38.26	42,600
29 Jan 2024	37.96	38.81	37.88	38.79	38.42	88,400
26 Jan 2024	38.34	38.46	37.31	37.81	37.45	76,700
25 Jan 2024	40.39	40.39	37.15	38.27	37.91	105,700
24 Jan 2024	40.24	40.51	39.42	39.76	39.38	62,100
23 Jan 2024	40.89	41.30	39.81	39.95	39.57	73,900
22 Jan 2024	39.89	40.53	39.78	40.46	40.08	73,300
19 Jan 2024	39.12	39.61	38.69	39.42	39.05	74,300
18 Jan 2024	38.73	39.25	37.89	39.18	38.81	75,700
17 Jan 2024	37.77	38.76	37.77	38.61	38.25	57,700
16 Jan 2024	39.12	39.30	38.54	38.60	38.24	76,900
12 Jan 2024	40.61	40.83	39.55	39.86	39.48	60,500
11 Jan 2024	40.12	41.11	39.24	40.01	39.63	59,800
10 Jan 2024	40.11	40.61	39.96	40.61	40.23	51,300
09 Jan 2024	40.34	40.77	40.01	40.32	39.94	59,400
08 Jan 2024	40.87	41.27	40.21	40.98	40.59	113,800
05 Jan 2024	40.83	41.73	40.70	40.79	40.40	125,300
04 Jan 2024	41.39	42.22	41.01	41.26	40.87	68,800
03 Jan 2024	42.97	42.97	41.16	41.21	40.82	96,700
02 Jan 2024	42.49	43.72	42.49	43.24	42.83	65,900
29 Dec 2023	43.71	43.90	42.96	42.97	42.56	71,100
28 Dec 2023	44.00	44.45	42.35	44.02	43.60	55,000
27 Dec 2023	44.11	44.60	43.95	44.46	44.04	55,100
26 Dec 2023	43.70	44.62	43.68	44.48	44.06	58,700
22 Dec 2023	43.12	45.22	43.12	43.39	42.98	65,300
21 Dec 2023	43.06	43.23	42.55	43.06	42.65	52,400
20 Dec 2023	43.45	44.61	42.58	42.69	42.29	95,500
19 Dec 2023	42.81	43.79	42.74	43.41	43.00	76,900
18 Dec 2023	42.74	42.93	42.05	42.43	42.03	70,600
15 Dec 2023	43.44	43.47	41.99	42.62	42.22	225,900
14 Dec 2023	42.58	45.84	42.45	43.18	42.77	163,000
13 Dec 2023	38.96	41.40	38.43	41.26	40.87	161,700
12 Dec 2023	39.00	39.10	38.40	38.67	38.30	84,000
11 Dec 2023	39.40	39.78	38.28	39.11	38.74	80,000
08 Dec 2023	39.34	39.75	39.24	39.40	39.03	90,200
07 Dec 2023	38.25	39.10	38.25	39.10	38.73	100,100
07 Dec 2023	0.3 Dividend
06 Dec 2023	37.95	39.66	37.95	38.21	37.55	136,200
05 Dec 2023	37.29	37.93	37.10	37.67	37.02	84,500
04 Dec 2023	36.62	37.42	36.62	37.28	36.64	234,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5932-0.0002(-0.04%)

NZD/EUR0.5541+0.0000(+0.00%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.82-0.54(-0.65%)

TriCo Bancshares (TCBK)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5932
-0.0002(-0.04%)

NZD/EUR
0.5541
+0.0000(+0.00%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.82
-0.54(-0.65%)