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

Trico Bancshares (NQ: TCBK )

35.88 -0.73 (-1.98%)
Streaming Delayed Price Updated: 10:57 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 (%)
Apr 30, 2002 4.028 4.112 4.028 4.110 6,432 +0.09(+2.18%)
Apr 29, 2002 3.933 4.049 3.933 4.022 9,789 +0.07(+1.81%)
Apr 26, 2002 3.995 4.040 3.933 3.951 48,107 -0.04(-1.12%)
Apr 25, 2002 3.987 3.995 3.932 3.995 5,873 +0.12(+3.00%)
Apr 24, 2002 3.924 3.978 3.879 3.879 12,865 -0.04(-1.14%)
Apr 23, 2002 3.933 3.942 3.883 3.924 46,708 -0.03(-0.68%)
Apr 22, 2002 4.022 4.022 3.752 3.951 49,785 -0.15(-3.70%)
Apr 19, 2002 4.308 4.308 4.022 4.103 68,524 -0.19(-4.38%)
Apr 18, 2002 4.262 4.308 4.219 4.290 39,716 -0.02(-0.42%)
Apr 17, 2002 4.344 4.344 4.268 4.308 29,927 -0.04(-0.82%)
Apr 16, 2002 4.308 4.353 4.290 4.344 41,114 -0.04(-0.86%)
Apr 15, 2002 4.403 4.433 4.382 4.382 5,314 -0.04(-0.92%)
Apr 12, 2002 4.460 4.462 4.344 4.422 21,536 -0.00(-0.05%)
Apr 11, 2002 4.442 4.469 4.255 4.425 6,153 +0.19(+4.43%)
Apr 10, 2002 4.169 4.425 4.169 4.237 20,417 +0.01(+0.21%)
Apr 09, 2002 4.246 4.308 4.130 4.228 41,114 -0.02(-0.42%)
Apr 08, 2002 3.995 4.246 3.978 4.246 28,808 +0.19(+4.63%)
Apr 05, 2002 4.040 4.066 3.978 4.058 5,593 +0.03(+0.67%)
Apr 04, 2002 3.840 4.031 3.840 4.031 27,969 +0.19(+4.89%)
Apr 03, 2002 3.829 3.843 3.829 3.843 4,475 +0.04(+0.93%)
Apr 02, 2002 3.799 3.861 3.790 3.808 22,655 +0.04(+0.95%)
Apr 01, 2002 3.754 3.808 3.743 3.772 26,011 +0.01(+0.24%)
Mar 29, 2002 3.620 3.842 3.611 3.763 54,540 +0.00(+0.00%)
Mar 28, 2002 3.620 3.842 3.611 3.763 54,540 +0.16(+4.41%)
Mar 27, 2002 3.593 3.604 3.581 3.604 13,145 +0.04(+1.10%)
Mar 26, 2002 3.575 3.575 3.549 3.565 24,053 -0.01(-0.30%)
Mar 25, 2002 3.549 3.575 3.473 3.575 9,229 +0.10(+2.93%)
Mar 22, 2002 3.549 3.549 3.473 3.473 4,475 -0.08(-2.12%)
Mar 21, 2002 3.549 3.549 3.450 3.549 9,509 +0.08(+2.32%)
Mar 20, 2002 3.548 3.548 3.468 3.468 9,789 +0.00(+0.00%)
Mar 19, 2002 3.530 3.531 3.468 3.468 5,034 +0.00(+0.00%)
Mar 18, 2002 3.468 3.468 3.468 3.468 5,034 -0.06(-1.77%)
Mar 15, 2002 3.491 3.565 3.432 3.531 4,195 +0.01(+0.30%)
Mar 14, 2002 3.526 3.566 3.520 3.520 3,356 -0.06(-1.55%)
Mar 13, 2002 3.575 3.575 3.575 3.575 2,796 +0.00(+0.00%)
Mar 12, 2002 3.552 3.575 3.552 3.575 3,076 +0.04(+1.27%)
Mar 11, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Mar 08, 2002 3.531 3.531 3.531 3.531 5,034 -0.05(-1.50%)
Mar 07, 2002 3.567 3.593 3.567 3.584 1,398 +0.05(+1.52%)
Mar 06, 2002 3.557 3.593 3.531 3.531 12,026 -0.04(-1.00%)
Mar 05, 2002 3.567 3.575 3.563 3.566 15,662 -0.01(-0.25%)
Mar 04, 2002 3.593 3.593 3.575 3.575 26,011 -0.02(-0.45%)
Mar 01, 2002 3.568 3.591 3.568 3.591 1,118 +0.02(+0.45%)
Feb 28, 2002 3.575 3.575 3.561 3.575 8,950 +0.01(+0.30%)
Feb 27, 2002 3.565 3.567 3.565 3.565 15,942 -0.01(-0.30%)
Feb 26, 2002 3.566 3.575 3.566 3.575 19,019 +0.00(+0.00%)
Feb 25, 2002 3.564 3.576 3.564 3.575 41,953 +0.02(+0.50%)
Feb 22, 2002 3.548 3.565 3.548 3.557 11,747 +0.01(+0.25%)
Feb 21, 2002 3.504 3.549 3.504 3.549 7,551 +0.04(+1.28%)
Feb 20, 2002 3.535 3.566 3.504 3.504 2,237 -0.06(-1.75%)
Feb 19, 2002 3.566 3.574 3.566 3.566 5,593 +0.06(+1.73%)
Feb 18, 2002 3.506 3.506 3.506 3.506 1,118 +0.00(+0.00%)
Feb 15, 2002 3.506 3.506 3.506 3.506 1,118 -0.03(-0.96%)
Feb 14, 2002 3.540 3.575 3.540 3.540 10,348 -0.04(-1.00%)
Feb 13, 2002 3.557 3.611 3.486 3.575 6,712 +0.04(+1.27%)
Feb 12, 2002 3.486 3.531 3.486 3.531 3,915 +0.04(+1.02%)
Feb 11, 2002 3.467 3.495 3.466 3.495 839 +0.00(+0.00%)
Feb 08, 2002 3.468 3.495 3.468 3.495 3,636 +0.12(+3.44%)
Feb 07, 2002 3.380 3.380 3.379 3.379 559 -0.02(-0.53%)
Feb 06, 2002 3.440 3.459 3.361 3.397 18,180 -0.07(-1.96%)
Feb 05, 2002 3.441 3.465 3.441 3.465 7,551 +0.02(+0.68%)
Feb 04, 2002 3.397 3.461 3.396 3.441 12,865 +0.01(+0.26%)
Feb 01, 2002 3.397 3.439 3.397 3.432 10,908 +0.04(+1.32%)
Jan 31, 2002 3.361 3.388 3.227 3.388 17,900 +0.04(+1.33%)
Jan 30, 2002 3.343 3.351 3.343 3.343 4,754 +0.02(+0.54%)
Jan 29, 2002 3.333 3.333 3.263 3.325 9,509 +0.05(+1.64%)
Jan 28, 2002 3.236 3.334 3.236 3.271 3,076 +0.04(+1.39%)
Jan 25, 2002 3.227 3.227 3.227 3.227 1,398 +0.00(+0.00%)
Jan 24, 2002 3.334 3.334 3.227 3.227 4,195 -0.15(-4.50%)
Jan 23, 2002 3.370 3.388 3.352 3.379 5,873 +0.03(+0.80%)
Jan 22, 2002 3.369 3.370 3.334 3.352 4,195 -0.02(-0.53%)
Jan 21, 2002 3.336 3.370 3.336 3.370 2,517 +0.00(+0.00%)
Jan 18, 2002 3.336 3.370 3.336 3.370 2,517 +0.04(+1.34%)
Jan 17, 2002 3.343 3.347 3.293 3.325 159,424 -0.02(-0.53%)
Jan 16, 2002 3.388 3.388 3.343 3.343 18,180 -0.00(-0.05%)
Jan 15, 2002 3.370 3.370 3.343 3.345 26,011 -0.02(-0.48%)
Jan 14, 2002 3.377 3.377 3.361 3.361 839 +0.01(+0.27%)
Jan 11, 2002 3.370 3.417 3.352 3.352 2,796 -0.02(-0.53%)
Jan 10, 2002 3.353 3.370 3.353 3.370 839 -0.03(-0.78%)
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.