Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

35.75 -0.85 (-2.32%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.20 11.53 11.03 11.09 76,049 -0.24(-2.11%)
Oct 28, 2011 11.41 11.71 11.10 11.32 74,777 -0.13(-1.11%)
Oct 27, 2011 10.54 11.59 10.05 11.45 108,244 +1.30(+12.81%)
Oct 26, 2011 10.29 10.29 10.02 10.15 42,022 +0.04(+0.44%)
Oct 25, 2011 10.64 10.64 10.02 10.11 37,840 -0.64(-5.98%)
Oct 24, 2011 10.28 10.75 10.22 10.75 28,720 +0.48(+4.66%)
Oct 21, 2011 10.36 10.36 10.09 10.27 41,475 +0.15(+1.48%)
Oct 20, 2011 10.36 10.39 9.949 10.12 12,845 -0.23(-2.24%)
Oct 19, 2011 10.55 10.65 10.26 10.35 48,115 -0.25(-2.40%)
Oct 18, 2011 10.15 10.65 10.15 10.61 52,903 +0.49(+4.80%)
Oct 17, 2011 10.47 10.47 10.10 10.12 53,354 -0.52(-4.85%)
Oct 14, 2011 10.54 10.67 10.37 10.64 46,108 +0.20(+1.93%)
Oct 13, 2011 10.54 10.54 10.36 10.43 25,596 -0.16(-1.48%)
Oct 12, 2011 10.09 10.67 10.09 10.59 55,690 +0.64(+6.38%)
Oct 11, 2011 9.635 10.04 9.441 9.956 37,309 +0.26(+2.70%)
Oct 10, 2011 9.672 9.755 9.493 9.695 44,075 +0.22(+2.37%)
Oct 07, 2011 9.911 10.05 9.343 9.470 56,468 -0.70(-6.84%)
Oct 06, 2011 9.897 10.18 9.620 10.17 47,383 +0.20(+2.03%)
Oct 05, 2011 9.755 9.986 9.373 9.964 46,064 +0.19(+1.99%)
Oct 04, 2011 8.678 10.43 8.596 9.769 79,054 +1.11(+12.87%)
Oct 03, 2011 9.157 9.639 8.656 8.656 65,894 -0.52(-5.62%)
Sep 30, 2011 9.194 9.590 9.149 9.171 80,714 -0.13(-1.45%)
Sep 29, 2011 9.254 9.411 9.104 9.306 19,940 +0.33(+3.66%)
Sep 28, 2011 9.366 9.396 8.813 8.977 48,583 -0.36(-3.84%)
Sep 27, 2011 9.478 9.710 9.216 9.336 55,745 +0.13(+1.38%)
Sep 26, 2011 8.970 9.336 8.932 9.209 36,318 +0.35(+3.97%)
Sep 23, 2011 8.783 8.940 8.716 8.858 21,579 +0.07(+0.85%)
Sep 22, 2011 8.753 9.074 8.708 8.783 83,560 -0.16(-1.76%)
Sep 21, 2011 9.343 9.373 8.858 8.940 36,424 -0.37(-4.01%)
Sep 20, 2011 9.478 9.571 9.291 9.314 55,580 -0.10(-1.11%)
Sep 19, 2011 9.470 9.545 9.328 9.418 20,113 -0.22(-2.33%)
Sep 16, 2011 9.635 9.642 9.523 9.642 63,146 +0.09(+0.94%)
Sep 15, 2011 9.426 9.598 9.164 9.553 39,903 +0.18(+1.91%)
Sep 14, 2011 9.246 9.478 8.985 9.373 29,982 +0.26(+2.87%)
Sep 13, 2011 9.157 9.343 9.000 9.112 22,668 +0.10(+1.08%)
Sep 12, 2011 8.895 9.059 8.783 9.015 18,987 +0.04(+0.50%)
Sep 09, 2011 9.254 9.254 8.820 8.970 65,576 -0.38(-4.08%)
Sep 08, 2011 9.605 9.672 9.343 9.351 19,987 -0.34(-3.47%)
Sep 07, 2011 9.209 9.747 9.082 9.687 65,100 +0.67(+7.46%)
Sep 06, 2011 8.903 9.193 8.903 9.015 112,331 -0.04(-0.49%)
Sep 02, 2011 9.282 9.405 9.007 9.059 61,200 -0.44(-4.61%)
Sep 01, 2011 10.09 10.39 9.393 9.497 69,381 -0.54(-5.40%)
Aug 31, 2011 10.34 10.34 9.994 10.04 34,232 -0.22(-2.10%)
Aug 30, 2011 9.986 10.57 9.868 10.25 32,148 +0.14(+1.39%)
Aug 29, 2011 9.660 10.17 9.475 10.11 47,812 +0.56(+5.82%)
Aug 26, 2011 9.356 9.623 9.326 9.556 18,978 +0.10(+1.10%)
Aug 25, 2011 10.14 10.22 9.452 9.452 87,116 -0.53(-5.28%)
Aug 24, 2011 9.564 10.04 9.564 9.979 15,006 +0.36(+3.70%)
Aug 23, 2011 9.089 9.630 9.089 9.623 48,386 +0.53(+5.88%)
Aug 22, 2011 9.089 9.193 9.022 9.089 49,415 +0.17(+1.91%)
Aug 19, 2011 8.755 9.126 8.755 8.918 49,811 +0.12(+1.35%)
Aug 18, 2011 9.133 9.363 8.733 8.799 82,184 -0.47(-5.12%)
Aug 17, 2011 9.237 9.519 9.237 9.274 17,252 +0.09(+0.97%)
Aug 16, 2011 9.274 9.467 9.104 9.185 54,438 -0.19(-1.98%)
Aug 15, 2011 9.534 10.44 8.925 9.371 108,967 +0.65(+7.49%)
Aug 12, 2011 9.185 9.385 8.718 8.718 28,149 -0.39(-4.32%)
Aug 11, 2011 9.052 9.578 8.918 9.111 84,371 +0.14(+1.57%)
Aug 10, 2011 9.556 10.05 8.940 8.970 64,951 -0.94(-9.51%)
Aug 09, 2011 9.586 10.39 8.985 9.912 80,907 +0.52(+5.53%)
Aug 08, 2011 10.20 10.83 9.311 9.393 74,126 -1.14(-10.78%)
Aug 05, 2011 10.56 10.78 10.32 10.53 23,127 +0.12(+1.14%)
Aug 04, 2011 10.82 10.97 10.34 10.41 45,502 -0.56(-5.14%)
Aug 03, 2011 10.65 11.05 10.58 10.97 20,307 +0.39(+3.64%)
Aug 02, 2011 10.94 11.26 10.58 10.59 48,049 -0.40(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.