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

Trico Bancshares (NQ: TCBK )

38.74 +0.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 4.574 4.574 4.435 4.437 55,441 -0.07(-1.52%)
Dec 30, 2002 4.462 4.506 4.444 4.506 18,018 +0.04(+0.93%)
Dec 27, 2002 4.486 4.489 4.464 4.464 5,544 -0.09(-1.98%)
Dec 26, 2002 4.536 4.554 4.509 4.554 9,147 +0.05(+1.00%)
Dec 24, 2002 4.504 4.536 4.482 4.509 20,236 +0.00(+0.08%)
Dec 23, 2002 4.372 4.500 4.370 4.506 56,550 +0.10(+2.38%)
Dec 20, 2002 4.372 4.401 4.370 4.401 26,334 +0.06(+1.33%)
Dec 19, 2002 4.356 4.361 4.329 4.343 7,207 +0.05(+1.13%)
Dec 18, 2002 4.298 4.320 4.277 4.295 76,231 +0.01(+0.25%)
Dec 17, 2002 4.230 4.284 4.203 4.284 91,201 +0.06(+1.50%)
Dec 16, 2002 4.237 4.237 4.210 4.221 120,585 +0.04(+0.86%)
Dec 13, 2002 4.185 4.221 4.185 4.185 50,728 -0.02(-0.43%)
Dec 12, 2002 4.212 4.230 4.188 4.203 72,905 -0.01(-0.21%)
Dec 11, 2002 4.239 4.239 4.152 4.212 35,205 -0.02(-0.38%)
Dec 10, 2002 4.158 4.239 4.158 4.228 71,519 +0.11(+2.58%)
Dec 09, 2002 4.156 4.212 4.040 4.121 15,246 -0.01(-0.13%)
Dec 06, 2002 4.040 4.149 4.022 4.127 19,681 +0.03(+0.62%)
Dec 05, 2002 4.103 4.103 4.102 4.102 3,326 -0.00(-0.09%)
Dec 04, 2002 4.094 4.183 4.094 4.105 21,899 +0.01(+0.13%)
Dec 03, 2002 4.094 4.149 4.094 4.100 1,940 -0.04(-1.08%)
Dec 02, 2002 4.138 4.145 4.094 4.145 29,938 -0.00(-0.09%)
Nov 29, 2002 4.114 4.167 4.114 4.149 21,344 -0.02(-0.43%)
Nov 27, 2002 4.149 4.167 4.138 4.167 61,539 +0.03(+0.65%)
Nov 26, 2002 4.085 4.149 4.085 4.139 37,145 +0.06(+1.55%)
Nov 25, 2002 4.141 4.149 4.066 4.076 53,778 -0.03(-0.66%)
Nov 22, 2002 4.143 4.143 4.066 4.103 76,509 -0.01(-0.22%)
Nov 21, 2002 4.085 4.143 4.058 4.112 16,078 +0.03(+0.85%)
Nov 20, 2002 4.089 4.103 3.954 4.078 57,381 -0.02(-0.58%)
Nov 19, 2002 4.147 4.167 4.086 4.102 148,582 -0.02(-0.48%)
Nov 18, 2002 4.073 4.121 4.066 4.121 6,098 -0.03(-0.65%)
Nov 15, 2002 4.149 4.149 4.148 4.149 14,137 -0.01(-0.26%)
Nov 14, 2002 4.149 4.159 4.091 4.159 35,759 +0.01(+0.26%)
Nov 13, 2002 4.136 4.167 4.136 4.149 29,383 +0.02(+0.39%)
Nov 12, 2002 4.058 4.136 4.057 4.132 230,636 +0.07(+1.82%)
Nov 11, 2002 4.076 4.076 4.029 4.058 65,420 -0.02(-0.44%)
Nov 08, 2002 4.075 4.077 4.057 4.076 46,293 +0.06(+1.48%)
Nov 07, 2002 4.075 4.085 3.990 4.017 12,751 -0.06(-1.46%)
Nov 06, 2002 4.058 4.085 3.974 4.076 39,363 +0.02(+0.44%)
Nov 05, 2002 4.040 4.147 4.040 4.058 15,800 +0.02(+0.49%)
Nov 04, 2002 3.968 4.139 3.968 4.038 27,443 -0.01(-0.27%)
Nov 01, 2002 3.977 4.094 3.916 4.049 26,334 +0.08(+2.00%)
Oct 31, 2002 4.141 4.141 3.909 3.970 50,174 -0.17(-4.14%)
Oct 30, 2002 4.087 4.141 4.087 4.141 23,285 -0.01(-0.17%)
Oct 29, 2002 4.112 4.149 4.112 4.149 16,909 +0.05(+1.23%)
Oct 28, 2002 4.156 4.186 4.080 4.098 7,207 -0.06(-1.47%)
Oct 25, 2002 3.909 4.161 3.909 4.159 5,544 +0.19(+4.77%)
Oct 24, 2002 4.011 4.015 3.970 3.970 6,930 -0.04(-0.94%)
Oct 23, 2002 4.058 4.058 3.909 4.008 24,117 -0.06(-1.55%)
Oct 22, 2002 4.123 4.136 4.071 4.071 10,256 -0.09(-2.17%)
Oct 21, 2002 4.237 4.237 4.123 4.161 8,316 -0.06(-1.41%)
Oct 18, 2002 4.239 4.284 4.154 4.221 40,472 +0.02(+0.39%)
Oct 17, 2002 4.298 4.298 4.105 4.204 18,572 +0.13(+3.14%)
Oct 16, 2002 4.150 4.302 4.076 4.076 21,067 -0.08(-1.95%)
Oct 15, 2002 4.124 4.176 4.124 4.158 17,186 +0.07(+1.63%)
Oct 14, 2002 4.149 4.237 4.091 4.091 9,702 -0.05(-1.09%)
Oct 11, 2002 4.094 4.136 4.094 4.136 4,712 +0.01(+0.13%)
Oct 10, 2002 4.112 4.147 4.078 4.130 11,919 +0.02(+0.44%)
Oct 09, 2002 4.277 4.336 4.103 4.112 19,127 -0.17(-3.96%)
Oct 08, 2002 4.329 4.390 4.212 4.282 28,275 -0.07(-1.53%)
Oct 07, 2002 4.329 4.412 4.314 4.349 14,691 +0.03(+0.79%)
Oct 04, 2002 4.374 4.374 4.314 4.314 11,254 -0.10(-2.32%)
Oct 03, 2002 4.401 4.437 4.383 4.417 6,375 +0.02(+0.40%)
Oct 02, 2002 4.569 4.569 4.390 4.399 26,057 -0.16(-3.41%)
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.