New Zealand markets closed

TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.72-0.78 (-1.43%)
At close: 04:00PM EST
53.72 0.00 (0.00%)
After hours: 04:07PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202254.5754.5753.2053.7253.7271,741
30 Nov 202253.2854.9051.8554.5054.50170,900
29 Nov 202253.2353.7952.8753.0653.0660,900
28 Nov 202254.2854.2852.7652.8052.8063,600
25 Nov 202253.8854.3753.8854.2954.2921,800
23 Nov 202253.6053.9653.2053.5753.5765,900
22 Nov 202255.1355.3653.4153.5653.5693,900
21 Nov 202254.3754.7953.7154.6954.6978,400
18 Nov 202254.8955.1053.9454.0454.0487,100
17 Nov 202254.7254.7253.8754.3254.3268,100
16 Nov 202255.9455.9452.8554.7554.7577,000
15 Nov 202255.8156.3055.1855.8055.8077,000
14 Nov 202255.6356.3155.4055.4555.4570,500
11 Nov 202258.0258.4455.5255.6355.6370,100
10 Nov 202257.1158.6056.7657.9157.9183,500
09 Nov 202256.7856.7855.5855.9655.9657,700
08 Nov 202256.9257.4656.3256.8756.8758,800
07 Nov 202257.8458.1456.8756.9556.9558,500
04 Nov 202256.5858.0055.9057.8457.8458,200
03 Nov 202256.2656.6055.8456.1856.1855,300
02 Nov 202257.3958.0056.5456.6856.6885,300
01 Nov 202257.9858.6257.6257.6457.6475,900
31 Oct 202257.1458.1356.8957.9157.91125,500
28 Oct 202255.8357.2355.7457.1157.11130,800
27 Oct 202253.9855.6853.8055.4055.40133,000
26 Oct 202252.1453.9950.7353.0253.0293,900
25 Oct 202250.8351.7250.6451.6251.6264,100
24 Oct 202250.7751.3150.6651.0951.0981,700
21 Oct 202250.0450.7049.5150.5550.55107,100
20 Oct 202251.5051.7449.7650.1650.1668,800
19 Oct 202250.9651.5750.5451.4251.4262,100
18 Oct 202251.6952.1051.0251.3151.3179,600
17 Oct 202250.8051.3050.7051.2551.25114,500
14 Oct 202250.8951.9249.9050.3650.36129,000
13 Oct 202247.7450.9347.7450.8050.80116,400
12 Oct 202247.9548.5747.2648.0948.0946,800
11 Oct 202247.5148.3147.4848.1948.1957,900
10 Oct 202247.3647.8547.1947.7347.7352,400
07 Oct 202247.2647.2646.5947.0147.01107,400
06 Oct 202246.8047.4246.7747.3647.3657,800
05 Oct 202246.6547.4346.4447.0147.0146,500
04 Oct 202246.0447.3245.9747.2647.2677,600
03 Oct 202244.8545.7944.8045.7345.7371,300
30 Sept 202245.4046.0644.5744.6544.6588,900
29 Sept 202245.5045.8544.8745.3045.3071,100
28 Sept 202245.5346.3445.4045.9645.9662,200
27 Sept 202245.9346.3945.3145.5845.5862,300
26 Sept 202245.7146.3745.6545.8245.8286,400
23 Sept 202246.2646.4845.5045.9845.9859,700
22 Sept 202247.3147.3146.2646.4846.4856,700
21 Sept 202248.0048.1447.2547.3947.3971,000
20 Sept 202247.6347.9347.3847.8647.8651,800
19 Sept 202246.7747.9646.7747.9547.9551,300
16 Sept 202246.8447.2846.2847.1647.16142,200
15 Sept 202246.5947.6846.5947.2547.2558,800
14 Sept 202246.5146.9746.3146.6846.6852,400
13 Sept 202246.9947.3346.1946.5446.5465,000
12 Sept 202247.0147.5646.8847.5447.5461,700
09 Sept 202246.9447.2545.8547.0647.0652,300
08 Sept 202246.0446.9245.5446.7246.7269,700
08 Sept 20220.3 Dividend
07 Sept 202245.8546.7045.6546.5346.2398,300
06 Sept 202246.6646.6645.7345.9645.66102,400
02 Sept 202247.4247.8946.2746.6146.3162,400
01 Sept 202247.0647.3046.8247.2246.9284,800
31 Aug 202246.9347.4446.8947.1946.89116,800
30 Aug 202246.8647.2246.4547.0446.7489,600
29 Aug 202247.1047.3046.5046.6046.3068,300
26 Aug 202247.7747.9647.1247.3347.0271,300
25 Aug 202247.3348.1147.2547.7947.4855,900
24 Aug 202247.2747.5046.6247.2746.9766,500
23 Aug 202247.9648.3547.2547.2746.9772,700
22 Aug 202248.8648.8647.8548.0047.6954,700
19 Aug 202249.3149.5948.8949.1548.8382,300
18 Aug 202249.3349.6449.1849.4649.1469,600
17 Aug 202249.3749.5848.9549.1548.8380,500
16 Aug 202249.1249.8948.8649.6149.29103,500
15 Aug 202248.0649.2747.6149.2548.9372,200
12 Aug 202247.8848.5947.7548.2747.9694,100
11 Aug 202247.2747.6546.9847.5747.2653,400
10 Aug 202246.6247.1146.2346.9146.6161,800
09 Aug 202246.2046.3745.8146.0945.79105,100
08 Aug 202246.2846.6645.8846.1745.8778,500
05 Aug 202245.7646.6245.1546.1645.8675,700
04 Aug 202245.9446.0345.4545.8145.5167,200
03 Aug 202246.6646.7345.8046.0245.7281,700
02 Aug 202247.0047.0146.3146.3246.0284,500
01 Aug 202247.6547.9946.8647.6447.33110,600
29 Jul 202247.4747.8547.4147.8047.4996,500
28 Jul 202247.6047.7146.6347.4647.1590,000
27 Jul 202247.5448.0046.8147.7347.42100,900
26 Jul 202247.1747.6347.1347.3047.0060,800
25 Jul 202247.1547.7747.1047.4047.0966,500
22 Jul 202247.1347.4546.3546.7646.4691,700
21 Jul 202246.8347.0446.2347.0446.7492,700
20 Jul 202246.1346.8945.9746.7946.4993,800
19 Jul 202245.9646.8845.8246.5146.2168,000
18 Jul 202246.0346.4045.4945.6445.3559,900
15 Jul 202245.4146.0245.0345.6345.3492,500
14 Jul 202245.0145.3544.1644.7944.5080,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...