Advertisement
Advertisement
U.S. Markets open in 2 hrs 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.36+0.35 (+0.74%)
At close: 04:00PM EDT
47.36 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 202246.8047.4246.7747.3647.3657,800
Oct 05, 202246.6547.4346.4447.0147.0146,500
Oct 04, 202246.0447.3245.9747.2647.2677,600
Oct 03, 202244.8545.7944.8045.7345.7371,300
Sep 30, 202245.4046.0644.5744.6544.6588,900
Sep 29, 202245.5045.8544.8745.3045.3071,100
Sep 28, 202245.5346.3445.4045.9645.9662,200
Sep 27, 202245.9346.3945.3145.5845.5862,300
Sep 26, 202245.7146.3745.6545.8245.8286,400
Sep 23, 202246.2646.4845.5045.9845.9859,700
Sep 22, 202247.3147.3146.2646.4846.4856,700
Sep 21, 202248.0048.1447.2547.3947.3971,000
Sep 20, 202247.6347.9347.3847.8647.8651,800
Sep 19, 202246.7747.9646.7747.9547.9551,300
Sep 16, 202246.8447.2846.2847.1647.16142,200
Sep 15, 202246.5947.6846.5947.2547.2558,800
Sep 14, 202246.5146.9746.3146.6846.6852,400
Sep 13, 202246.9947.3346.1946.5446.5465,000
Sep 12, 202247.0147.5646.8847.5447.5461,700
Sep 09, 202246.9447.2545.8547.0647.0652,300
Sep 08, 202246.0446.9245.5446.7246.7269,700
Sep 07, 202245.8546.7045.6546.5346.5398,300
Sep 06, 202246.6646.6645.7345.9645.96102,400
Sep 02, 202247.4247.8946.2746.6146.6162,400
Sep 01, 202247.0647.3046.8247.2247.2284,800
Aug 31, 202246.9347.4446.8947.1947.19116,800
Aug 30, 202246.8647.2246.4547.0447.0489,600
Aug 29, 202247.1047.3046.5046.6046.6068,300
Aug 26, 202247.7747.9647.1247.3347.3371,300
Aug 25, 202247.3348.1147.2547.7947.7955,900
Aug 24, 202247.2747.5046.6247.2747.2766,500
Aug 23, 202247.9648.3547.2547.2747.2772,700
Aug 22, 202248.8648.8647.8548.0048.0054,700
Aug 19, 202249.3149.5948.8949.1549.1582,300
Aug 18, 202249.3349.6449.1849.4649.4669,600
Aug 17, 202249.3749.5848.9549.1549.1580,500
Aug 16, 202249.1249.8948.8649.6149.61103,500
Aug 15, 202248.0649.2747.6149.2549.2572,200
Aug 12, 202247.8848.5947.7548.2748.2794,100
Aug 11, 202247.2747.6546.9847.5747.5753,400
Aug 10, 202246.6247.1146.2346.9146.9161,800
Aug 09, 202246.2046.3745.8146.0946.09105,100
Aug 08, 202246.2846.6645.8846.1746.1778,500
Aug 05, 202245.7646.6245.1546.1646.1675,700
Aug 04, 202245.9446.0345.4545.8145.8167,200
Aug 03, 202246.6646.7345.8046.0246.0281,700
Aug 02, 202247.0047.0146.3146.3246.3284,500
Aug 01, 202247.6547.9946.8647.6447.64110,600
Jul 29, 202247.4747.8547.4147.8047.8096,500
Jul 28, 202247.6047.7146.6347.4647.4690,000
Jul 27, 202247.5448.0046.8147.7347.73100,900
Jul 26, 202247.1747.6347.1347.3047.3060,800
Jul 25, 202247.1547.7747.1047.4047.4066,500
Jul 22, 202247.1347.4546.3546.7646.7691,700
Jul 21, 202246.8347.0446.2347.0447.0492,700
Jul 20, 202246.1346.8945.9746.7946.7993,800
Jul 19, 202245.9646.8845.8246.5146.5168,000
Jul 18, 202246.0346.4045.4945.6445.6459,900
Jul 15, 202245.4146.0245.0345.6345.6392,500
Jul 14, 202245.0145.3544.1644.7944.7980,600
Jul 13, 202245.7445.8645.1545.5345.5375,700
Jul 12, 202245.9646.7045.0346.0946.0955,000
Jul 11, 202246.2946.7246.1646.3146.3162,200
Jul 08, 202246.6046.8346.2346.4946.4957,100
Jul 07, 202246.3846.8746.2246.5246.5280,400
Jul 06, 202246.5246.6945.7446.2246.2294,000
Jul 05, 202246.2446.8345.2946.7946.79103,800
Jul 01, 202245.5446.6045.4446.6046.6097,100
Jun 30, 202245.3445.8045.1545.6445.64114,300
Jun 29, 202245.7345.8345.2545.6945.6981,600
Jun 28, 202245.9846.4945.6045.7745.77150,200
Jun 27, 202244.8745.8744.8745.5645.56168,100
Jun 24, 202245.3745.6744.3744.4044.40776,000
Jun 23, 202245.6245.8344.5745.1645.16171,000
Jun 22, 202246.2446.2445.3345.7645.76180,400
Jun 21, 202245.8646.3345.7745.9145.91175,800
Jun 17, 202245.0545.9744.6045.5145.51547,500
Jun 16, 202244.0545.3843.7844.9744.97255,800
Jun 15, 202245.0545.2243.9044.6744.67247,000
Jun 14, 202243.7944.7243.4344.6944.69206,400
Jun 13, 202242.8543.9442.7643.4443.44155,200
Jun 10, 202243.7344.1043.2843.5543.55104,900
Jun 09, 202245.2545.6444.3944.4444.44116,900
Jun 08, 202245.7045.8645.0245.7245.72136,300
Jun 07, 202245.2745.8945.2245.8145.81112,300
Jun 06, 202245.2845.9444.9445.6745.67135,300
Jun 03, 202245.6946.0345.1845.2545.2578,900
Jun 02, 202245.2446.0345.0146.0246.02110,100
Jun 01, 202245.3445.5044.4245.1745.17144,500
May 31, 202245.2146.6144.8345.3445.34264,400
May 27, 202244.6345.7744.6345.7745.77116,200
May 26, 202244.2744.9944.2044.7044.7094,300
May 25, 202244.1644.6343.0843.9843.98117,400
May 24, 202243.7444.4443.2244.4244.42115,700
May 23, 202243.2444.4842.9443.9243.92172,600
May 20, 202242.4042.8441.9642.5442.54113,400
May 19, 202242.2642.8242.0242.2942.29147,200
May 18, 202243.1443.3142.4242.7142.71134,100
May 17, 202241.9243.7941.6943.6643.66150,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement