TCBK - TriCo Bancshares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201938.3638.6238.3038.5238.5232,100
Nov 08, 201938.1038.6138.1038.3538.3550,800
Nov 07, 201938.6238.7437.9238.2938.2944,500
Nov 06, 201938.1738.3037.8438.2338.2357,600
Nov 05, 201938.1438.4637.9438.3438.3454,000
Nov 04, 201937.7938.1037.6537.8837.8871,500
Nov 01, 201937.7538.0637.5237.7937.7979,600
Oct 31, 201937.7337.8137.1437.6337.6347,100
Oct 30, 201937.7738.0037.2637.9537.9573,100
Oct 29, 201937.1837.9836.8237.8837.8899,100
Oct 28, 201936.8837.1936.8336.9636.9633,000
Oct 25, 201936.3536.9836.2136.8036.8036,900
Oct 24, 201937.0037.0036.2436.3136.3161,700
Oct 23, 201936.7637.0636.5336.9936.9934,200
Oct 22, 201936.7837.1736.6336.8236.8253,500
Oct 21, 201936.5237.1636.5236.9236.9255,000
Oct 18, 201935.9636.3735.9636.2736.2745,500
Oct 17, 201935.9336.1835.7536.1536.1568,400
Oct 16, 201935.4335.9435.4335.8435.8453,300
Oct 15, 201935.5635.8235.3335.5735.5748,700
Oct 14, 201935.5135.5835.2535.4235.4239,000
Oct 11, 201935.4736.0735.3735.6435.6456,100
Oct 10, 201935.0335.3834.9935.0935.0942,800
Oct 09, 201935.1735.2534.9435.0535.0541,400
Oct 08, 201935.2035.4934.9835.0535.0536,600
Oct 07, 201935.5135.7335.3935.6235.6238,600
Oct 04, 201935.3335.7135.0535.6735.6742,200
Oct 03, 201935.1735.3534.9135.2235.2267,100
Oct 02, 201935.1335.4134.8535.2535.2549,200
Oct 01, 201936.4536.7035.2935.3935.3948,700
Sep 30, 201936.4736.6236.1236.3036.3080,600
Sep 27, 201936.6436.8036.3136.4136.4145,400
Sep 26, 201936.9037.0236.1436.3036.3041,300
Sep 25, 201936.8137.1836.6737.0637.0647,600
Sep 24, 201936.8737.0436.4836.6436.6480,000
Sep 23, 201936.8537.0236.4936.8736.8750,300
Sep 20, 201936.4737.0336.4636.9636.96159,700
Sep 19, 201936.6737.2136.4736.5636.5656,800
Sep 18, 201936.7936.8136.3536.6036.6063,900
Sep 17, 201936.9136.9136.3736.8136.8137,400
Sep 16, 201936.9537.3336.7537.0837.0846,900
Sep 13, 201936.7437.3136.4337.1837.1864,900
Sep 12, 201936.4536.8036.1036.5236.52157,700
Sep 12, 20190.22 Dividend
Sep 11, 201936.3236.7535.9636.7036.4866,000
Sep 10, 201935.7336.1735.6136.0635.8456,900
Sep 09, 201935.0835.7035.0235.6735.4694,000
Sep 06, 201935.4635.4634.7734.9734.7629,600
Sep 05, 201935.4035.9535.0035.3435.1380,300
Sep 04, 201935.2435.2534.9135.0134.8051,800
Sep 03, 201935.1235.2334.6434.9234.7190,600
Aug 30, 201935.4535.4535.0035.3635.1554,700
Aug 29, 201935.0235.5035.0235.1534.9452,700
Aug 28, 201934.7435.4134.7435.0034.7952,700
Aug 27, 201935.8435.9434.4934.8734.6682,900
Aug 26, 201935.0535.8034.9135.7535.5440,800
Aug 23, 201936.0636.3534.7534.8134.6066,900
Aug 22, 201936.4336.5036.2236.3136.0947,500
Aug 21, 201936.2436.5936.2036.3536.1352,200
Aug 20, 201936.3636.3635.9736.0535.8346,500
Aug 19, 201936.7536.7536.4536.4836.2647,700
Aug 16, 201935.8336.4035.8336.3836.1672,800
Aug 15, 201936.0736.2835.6835.7335.5255,400
Aug 14, 201935.8736.5235.8736.0335.8171,700
Aug 13, 201936.2937.0036.2036.5136.2946,700
Aug 12, 201936.3936.9935.5236.3536.1333,700
Aug 09, 201936.7536.9336.4136.6036.3866,200
Aug 08, 201936.3837.2436.1336.7236.5096,400
Aug 07, 201935.4136.1535.2336.0135.7977,300
Aug 06, 201935.7435.9634.9835.8835.66139,500
Aug 05, 201936.3836.8035.1735.6235.4183,500
Aug 02, 201936.6036.8536.2736.7636.5444,500
Aug 01, 201937.7938.1836.9836.9836.7676,900
Jul 31, 201938.1638.6637.7537.7537.52140,900
Jul 30, 201937.9338.2637.9338.1737.9478,600
Jul 29, 201938.3938.6537.1938.0937.8652,700
Jul 26, 201937.8138.6437.0338.5138.2855,500
Jul 25, 201936.1037.9936.1037.7637.5353,400
Jul 24, 201936.9437.9136.8337.7037.4754,800
Jul 23, 201936.5637.0436.4937.0136.7945,100
Jul 22, 201937.0037.0536.4436.5836.3650,900
Jul 19, 201936.9537.4236.7137.1036.8833,700
Jul 18, 201936.9137.2636.8637.0736.8530,300
Jul 17, 201937.0837.1836.7136.9336.7144,400
Jul 16, 201937.5737.6037.0637.1736.9551,500
Jul 15, 201938.3938.3937.3537.5437.3165,800
Jul 12, 201937.8938.6837.8938.3938.1653,200
Jul 11, 201937.7538.1137.4838.1037.8759,400
Jul 10, 201937.9437.9937.7037.7137.4839,200
Jul 09, 201938.0338.2137.6437.9137.6878,700
Jul 08, 201938.8938.9738.2938.4638.2340,500
Jul 05, 201938.5939.0638.5939.0638.8329,500
Jul 03, 201938.6038.8238.4838.5938.3627,100
Jul 02, 201938.4738.8237.8938.4338.2058,500
Jul 01, 201938.1338.4937.9638.4738.24120,400
Jun 28, 201937.9738.1137.6537.8037.57389,800
Jun 27, 201937.3537.8237.1537.8237.5964,500
Jun 26, 201937.4637.8137.2037.3237.1038,500
Jun 25, 201937.5237.5737.1737.4137.1948,600
Jun 24, 201937.6238.0037.3237.4437.2270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...