TCBK

TriCo Bancshares Historical Data

Company Name Stock Ticker Symbol Market Type
TriCo Bancshares TCBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.82 1.78% 46.91 17:05:28
Open Price Low Price High Price Close Price Prev Close
46.62 46.225 47.11 46.91 46.09
more quote information »

TCBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.6647.1145.1546.0681,6300.250.54%
1 Month45.7448.0044.1646.5883,6451.172.56%
3 Months43.1448.0041.9645.33133,7583.778.74%
6 Months44.0948.0037.4143.40111,9842.826.4%
1 Year40.1048.0037.4143.1092,5236.8116.98%
3 Years36.3951.6623.0538.2086,85510.5228.91%
5 Years37.3651.6623.0538.2081,5179.5525.56%

TCBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 46.09 -0.08 -0.17% 46.20 46.37 45.81 105,113
Aug 08 2022 46.17 0.01 0.02% 46.28 46.66 45.88 78,529
Aug 05 2022 46.16 0.35 0.76% 45.76 46.62 45.15 75,697
Aug 04 2022 45.81 -0.21 -0.46% 45.94 46.03 45.45 67,160
Aug 03 2022 46.02 -0.30 -0.65% 46.66 46.73 45.80 81,651
Aug 02 2022 46.32 -1.32 -2.77% 47.00 47.05 46.31 84,546
Aug 01 2022 47.64 -0.16 -0.33% 47.65 47.99 46.86 110,569
Jul 29 2022 47.80 0.34 0.72% 47.47 47.8497 47.41 96,481
Jul 28 2022 47.46 -0.27 -0.57% 47.60 47.71 46.63 89,992
Jul 27 2022 47.73 0.43 0.91% 47.54 48.00 46.81 100,904
Jul 26 2022 47.30 -0.10 -0.21% 47.17 47.63 47.05 60,801
Jul 25 2022 47.40 0.64 1.37% 47.15 47.765 47.10 66,532
Jul 22 2022 46.76 -0.28 -0.6% 47.13 47.45 46.35 91,690
Jul 21 2022 47.04 0.25 0.53% 46.83 47.04 46.23 92,694
Jul 20 2022 46.79 0.28 0.6% 46.13 46.89 45.965 93,782
Jul 19 2022 46.51 0.87 1.91% 45.96 46.88 45.815 68,020
Jul 18 2022 45.64 0.01 0.02% 46.03 46.40 45.49 59,915
Jul 15 2022 45.63 0.84 1.88% 45.41 46.37 45.03 92,453
Jul 14 2022 44.79 -0.74 -1.63% 45.01 45.35 44.16 80,641
Jul 13 2022 45.53 -0.56 -1.22% 45.74 45.86 45.15 75,732
Jul 12 2022 46.09 -0.22 -0.48% 45.96 46.70 45.03 55,020
Jul 11 2022 46.31 -0.18 -0.39% 46.29 46.72 46.16 62,195
See More Historical Prices ยป
Your Recent History
NASDAQ
TCBK
TriCo Banc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 21:23:03