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

Trico Bancshares (NQ: TCBK )

35.82 -0.78 (-2.13%)
Streaming Delayed Price Updated: 1:27 PM 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 (%)
Feb 27, 2004 6.234 6.268 6.232 6.248 6,992 -0.05(-0.85%)
Feb 26, 2004 6.266 6.302 6.232 6.302 17,061 +0.04(+0.66%)
Feb 25, 2004 6.268 6.268 6.198 6.260 7,272 +0.05(+0.78%)
Feb 24, 2004 6.264 6.269 6.207 6.212 29,647 -0.05(-0.83%)
Feb 23, 2004 6.185 6.293 6.185 6.264 26,011 +0.07(+1.18%)
Feb 20, 2004 6.191 6.241 6.169 6.191 21,256 -0.02(-0.31%)
Feb 19, 2004 6.239 6.239 6.173 6.210 20,137 -0.00(-0.06%)
Feb 18, 2004 6.239 6.239 6.212 6.214 12,026 +0.00(+0.03%)
Feb 17, 2004 6.259 6.302 6.212 6.212 15,383 -0.05(-0.74%)
Feb 13, 2004 6.239 6.303 6.078 6.259 56,218 +0.01(+0.23%)
Feb 12, 2004 6.245 6.257 6.191 6.244 58,455 -0.01(-0.17%)
Feb 11, 2004 6.150 6.255 6.150 6.255 52,302 +0.09(+1.48%)
Feb 10, 2004 6.125 6.248 6.125 6.164 37,199 -0.01(-0.14%)
Feb 09, 2004 6.067 6.209 6.053 6.173 29,088 -0.03(-0.46%)
Feb 06, 2004 6.134 6.203 6.051 6.201 30,206 +0.12(+2.00%)
Feb 05, 2004 6.162 6.205 6.039 6.080 21,256 +0.03(+0.56%)
Feb 04, 2004 6.078 6.255 6.042 6.046 183,198 -0.12(-1.97%)
Feb 03, 2004 6.121 6.210 6.110 6.167 51,743 +0.10(+1.62%)
Feb 02, 2004 6.060 6.112 6.058 6.069 89,222 +0.01(+0.15%)
Jan 30, 2004 6.060 6.060 5.980 6.060 168,095 +0.02(+0.38%)
Jan 29, 2004 6.024 6.069 6.024 6.037 56,777 -0.05(-0.82%)
Jan 28, 2004 6.060 6.103 6.037 6.087 53,980 +0.03(+0.56%)
Jan 27, 2004 6.121 6.121 5.979 6.053 7,831 -0.06(-0.96%)
Jan 26, 2004 5.989 6.112 5.987 6.112 28,528 +0.14(+2.33%)
Jan 23, 2004 6.078 6.114 5.973 5.973 7,272 -0.05(-0.86%)
Jan 22, 2004 6.066 6.069 5.983 6.024 23,773 -0.03(-0.53%)
Jan 21, 2004 5.978 6.073 5.978 6.057 6,153 +0.08(+1.37%)
Jan 20, 2004 6.005 6.007 5.910 5.975 50,344 +0.00(+0.06%)
Jan 16, 2004 5.944 5.987 5.840 5.971 27,130 +0.03(+0.45%)
Jan 15, 2004 5.926 5.944 5.828 5.944 23,407 +0.06(+1.03%)
Jan 14, 2004 5.885 5.944 5.810 5.883 29,750 +0.02(+0.27%)
Jan 13, 2004 5.914 5.917 5.831 5.867 31,630 -0.02(-0.39%)
Jan 12, 2004 5.892 5.899 5.810 5.890 65,218 +0.07(+1.26%)
Jan 09, 2004 5.881 5.899 5.817 5.817 25,376 -0.04(-0.64%)
Jan 08, 2004 5.787 5.855 5.787 5.855 31,882 +0.08(+1.30%)
Jan 07, 2004 5.763 5.780 5.755 5.780 31,594 +0.06(+1.03%)
Jan 06, 2004 5.719 5.751 5.660 5.721 73,559 +0.07(+1.23%)
Jan 05, 2004 5.685 5.712 5.647 5.651 29,088 +0.01(+0.09%)
Jan 02, 2004 5.703 5.717 5.645 5.645 33,842 +0.00(+0.06%)
Dec 31, 2003 5.721 5.756 5.631 5.642 59,015 -0.10(-1.68%)
Dec 30, 2003 5.760 5.785 5.721 5.738 80,579 +0.00(+0.00%)
Dec 29, 2003 5.765 5.765 5.721 5.738 33,957 -0.00(-0.06%)
Dec 26, 2003 5.760 5.765 5.735 5.742 51,530 -0.01(-0.25%)
Dec 24, 2003 5.765 5.765 5.738 5.756 59,314 +0.03(+0.47%)
Dec 23, 2003 5.741 5.765 5.724 5.729 61,960 +0.00(+0.03%)
Dec 22, 2003 5.726 5.781 5.723 5.728 58,013 -0.03(-0.53%)
Dec 19, 2003 5.722 5.769 5.722 5.758 32,782 +0.03(+0.53%)
Dec 18, 2003 5.764 5.796 5.721 5.728 13,861 +0.02(+0.44%)
Dec 17, 2003 5.770 5.806 5.703 5.703 16,801 -0.09(-1.51%)
Dec 16, 2003 5.755 5.790 5.712 5.790 27,767 +0.04(+0.75%)
Dec 15, 2003 5.831 5.846 5.744 5.747 24,011 -0.02(-0.31%)
Dec 12, 2003 5.762 5.849 5.758 5.765 19,536 +0.03(+0.47%)
Dec 11, 2003 5.694 5.774 5.694 5.738 45,589 +0.04(+0.78%)
Dec 10, 2003 5.712 5.772 5.694 5.694 32,382 -0.02(-0.31%)
Dec 09, 2003 5.699 5.767 5.640 5.712 40,278 -0.06(-1.02%)
Dec 08, 2003 5.926 5.928 5.676 5.771 20,437 +0.07(+1.19%)
Dec 05, 2003 5.899 5.899 5.819 5.703 1,957 -0.12(-2.14%)
Dec 04, 2003 5.810 5.851 5.706 5.828 14,823 +0.02(+0.27%)
Dec 03, 2003 5.994 5.994 5.812 5.812 14,060 -0.19(-3.10%)
Dec 02, 2003 6.105 6.167 5.989 5.998 26,498 -0.11(-1.76%)
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.