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

Trico Bancshares (NQ: TCBK )

35.96 -0.64 (-1.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2003 4.549 4.549 4.481 4.536 81,563 +0.02(+0.47%)
Jun 27, 2003 4.567 4.567 4.515 4.515 8,688 -0.05(-1.13%)
Jun 26, 2003 4.526 4.567 4.522 4.567 21,021 +0.02(+0.35%)
Jun 25, 2003 4.579 4.579 4.522 4.551 38,959 -0.02(-0.35%)
Jun 24, 2003 4.588 4.638 4.547 4.567 32,793 -0.02(-0.43%)
Jun 23, 2003 4.597 4.597 4.463 4.586 16,536 -0.02(-0.39%)
Jun 20, 2003 4.627 4.627 4.588 4.604 10,650 -0.02(-0.50%)
Jun 19, 2003 4.627 4.629 4.611 4.627 9,249 +0.00(+0.00%)
Jun 18, 2003 4.606 4.629 4.606 4.627 21,021 -0.00(-0.04%)
Jun 17, 2003 4.605 4.629 4.602 4.629 16,817 +0.02(+0.54%)
Jun 16, 2003 4.620 4.636 4.604 4.604 28,589 -0.03(-0.73%)
Jun 13, 2003 4.602 4.638 4.592 4.638 31,672 +0.02(+0.39%)
Jun 12, 2003 4.636 4.636 4.576 4.620 37,838 -0.02(-0.35%)
Jun 11, 2003 4.504 4.638 4.499 4.636 28,869 +0.12(+2.73%)
Jun 10, 2003 4.611 4.611 4.281 4.513 66,427 -0.10(-2.13%)
Jun 09, 2003 4.615 4.613 4.611 4.611 2,242 -0.00(-0.08%)
Jun 06, 2003 4.636 4.652 4.565 4.615 26,627 +0.05(+1.13%)
Jun 05, 2003 4.558 4.563 4.549 4.563 4,204 +0.01(+0.31%)
Jun 04, 2003 4.478 4.558 4.460 4.549 63,905 +0.06(+1.23%)
Jun 03, 2003 4.495 4.495 4.478 4.494 16,817 +0.02(+0.36%)
Jun 02, 2003 4.467 4.495 4.444 4.478 234,879 +0.03(+0.60%)
May 30, 2003 4.321 4.467 4.321 4.451 22,422 +0.13(+3.01%)
May 29, 2003 4.422 4.470 4.317 4.321 15,135 -0.11(-2.50%)
May 28, 2003 4.437 4.469 4.410 4.431 13,734 -0.01(-0.32%)
May 27, 2003 4.290 4.445 4.283 4.445 9,529 +0.08(+1.84%)
May 23, 2003 4.281 4.365 4.281 4.365 3,083 +0.04(+0.99%)
May 22, 2003 4.406 4.429 4.322 4.322 40,080 -0.08(-1.90%)
May 21, 2003 4.374 4.415 4.374 4.406 17,097 -0.02(-0.44%)
May 20, 2003 4.440 4.440 4.371 4.426 12,052 -0.00(-0.08%)
May 19, 2003 4.447 4.469 4.397 4.429 51,292 -0.06(-1.27%)
May 16, 2003 4.442 4.513 4.415 4.486 56,337 +0.01(+0.32%)
May 15, 2003 4.499 4.540 4.472 4.472 114,636 -0.01(-0.12%)
May 14, 2003 4.495 4.499 4.478 4.478 13,173 -0.02(-0.40%)
May 13, 2003 4.460 4.495 4.460 4.495 12,332 +0.04(+0.80%)
May 12, 2003 4.451 4.460 4.442 4.460 67,548 +0.00(+0.00%)
May 09, 2003 4.419 4.460 4.419 4.460 10,650 +0.07(+1.50%)
May 08, 2003 4.397 4.408 4.312 4.394 109,311 -0.00(-0.08%)
May 07, 2003 4.363 4.433 4.269 4.397 38,679 +0.08(+1.78%)
May 06, 2003 4.317 4.360 4.242 4.321 63,905 -0.01(-0.33%)
May 05, 2003 4.272 4.344 4.183 4.335 52,974 -0.10(-2.17%)
May 02, 2003 4.353 4.453 4.271 4.431 110,712 +0.13(+3.07%)
May 01, 2003 4.349 4.353 4.196 4.299 60,541 -0.08(-1.75%)
Apr 30, 2003 4.371 4.408 4.356 4.376 33,073 -0.01(-0.16%)
Apr 29, 2003 4.426 4.460 4.383 4.383 31,672 -0.04(-0.93%)
Apr 28, 2003 4.474 4.474 4.406 4.424 25,786 -0.08(-1.78%)
Apr 25, 2003 4.504 4.504 4.504 4.504 560 -0.04(-0.79%)
Apr 24, 2003 4.540 4.540 4.540 4.540 1,401 +0.01(+0.24%)
Apr 23, 2003 4.522 4.531 4.515 4.529 4,484 -0.00(-0.08%)
Apr 22, 2003 4.558 4.558 4.510 4.533 5,605 +0.03(+0.63%)
Apr 21, 2003 4.551 4.551 4.501 4.504 6,166 -0.05(-1.10%)
Apr 17, 2003 4.594 4.604 4.445 4.554 23,263 +0.00(+0.08%)
Apr 16, 2003 4.511 4.620 4.424 4.551 25,225 +0.03(+0.75%)
Apr 15, 2003 4.444 4.544 4.444 4.517 14,014 +0.01(+0.12%)
Apr 14, 2003 4.476 4.511 4.474 4.511 3,643 +0.06(+1.32%)
Apr 11, 2003 4.426 4.481 4.426 4.453 37,838 -0.03(-0.68%)
Apr 10, 2003 4.481 4.540 4.440 4.483 22,703 +0.02(+0.52%)
Apr 09, 2003 4.576 4.576 4.460 4.460 15,976 -0.11(-2.42%)
Apr 08, 2003 4.574 4.576 4.570 4.570 4,484 +0.00(+0.08%)
Apr 07, 2003 4.576 4.576 4.545 4.567 23,824 -0.01(-0.19%)
Apr 04, 2003 4.540 4.576 4.540 4.576 9,249 +0.04(+0.90%)
Apr 03, 2003 4.677 4.677 4.526 4.535 15,415 -0.10(-2.23%)
Apr 02, 2003 4.542 4.661 4.542 4.638 8,128 +0.07(+1.52%)
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.