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

Trico Bancshares (NQ: TCBK )

35.90 -0.70 (-1.91%)
Streaming Delayed Price Updated: 9:53 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 (%)
Jun 28, 2002 4.727 4.909 4.685 4.724 665,118 +0.03(+0.61%)
Jun 27, 2002 4.667 4.695 4.638 4.695 71,192 +0.01(+0.11%)
Jun 26, 2002 4.727 4.727 4.656 4.690 36,156 -0.04(-0.79%)
Jun 25, 2002 4.932 4.934 4.701 4.727 38,399 -0.07(-1.45%)
Jun 21, 2002 4.703 4.884 4.703 4.797 28,589 +0.14(+2.91%)
Jun 20, 2002 4.658 4.661 4.658 4.661 13,734 +0.00(+0.00%)
Jun 19, 2002 4.645 4.665 4.626 4.661 18,498 +0.04(+0.77%)
Jun 18, 2002 4.674 4.683 4.620 4.626 29,149 -0.01(-0.27%)
Jun 17, 2002 4.617 4.688 4.617 4.638 72,033 +0.02(+0.39%)
Jun 14, 2002 4.620 4.638 4.613 4.620 4,204 -0.02(-0.38%)
Jun 12, 2002 4.620 4.697 4.594 4.638 12,612 +0.02(+0.39%)
Jun 11, 2002 4.620 4.683 4.620 4.620 41,762 +0.02(+0.39%)
Jun 10, 2002 4.574 4.619 4.574 4.602 71,472 +0.04(+0.78%)
Jun 07, 2002 4.543 4.567 4.543 4.567 3,924 +0.03(+0.59%)
Jun 06, 2002 4.506 4.594 4.506 4.540 48,209 -0.04(-0.97%)
Jun 05, 2002 4.506 4.595 4.504 4.585 20,741 -0.14(-3.02%)
May 31, 2002 4.727 4.743 4.554 4.727 47,928 +0.07(+1.49%)
May 28, 2002 4.636 4.658 4.463 4.658 13,453 +0.02(+0.46%)
May 27, 2002 4.654 4.655 4.565 4.636 9,529 +0.00(+0.00%)
May 24, 2002 4.654 4.655 4.565 4.636 9,529 -0.00(-0.04%)
May 23, 2002 4.415 4.638 4.415 4.638 32,793 +0.22(+5.01%)
May 22, 2002 4.415 4.417 4.267 4.417 4,204 -0.04(-0.96%)
May 21, 2002 4.460 4.460 4.331 4.460 40,641 +0.04(+0.97%)
May 20, 2002 4.351 4.460 4.326 4.417 81,282 +0.09(+2.19%)
May 17, 2002 4.334 4.344 4.294 4.322 19,059 -0.00(-0.08%)
May 16, 2002 4.299 4.335 4.228 4.326 25,506 +0.02(+0.41%)
May 15, 2002 4.299 4.308 4.299 4.308 3,924 -0.02(-0.41%)
May 14, 2002 4.192 4.415 4.192 4.326 24,945 +0.09(+2.19%)
May 13, 2002 4.105 4.297 4.105 4.233 5,886 +0.08(+1.93%)
May 10, 2002 4.211 4.211 4.103 4.153 20,180 -0.09(-2.19%)
May 09, 2002 4.344 4.344 4.192 4.246 34,194 -0.09(-2.09%)
May 08, 2002 4.326 4.415 4.228 4.337 61,662 +0.10(+2.25%)
May 07, 2002 4.281 4.281 4.241 4.241 3,924 -0.04(-0.94%)
May 06, 2002 4.284 4.284 4.193 4.281 28,589 +0.03(+0.63%)
May 03, 2002 4.282 4.282 4.237 4.255 57,738 -0.07(-1.65%)
May 02, 2002 4.164 4.326 4.164 4.326 28,589 +0.27(+6.57%)
May 01, 2002 4.014 4.121 4.014 4.059 15,415 -0.04(-1.02%)
Apr 30, 2002 4.019 4.103 4.019 4.101 6,446 +0.09(+2.18%)
Apr 29, 2002 3.925 4.041 3.925 4.014 9,810 +0.07(+1.81%)
Apr 26, 2002 3.987 4.032 3.925 3.942 48,209 -0.04(-1.12%)
Apr 25, 2002 3.978 3.987 3.924 3.987 5,886 +0.12(+3.00%)
Apr 24, 2002 3.916 3.969 3.871 3.871 12,893 -0.04(-1.14%)
Apr 23, 2002 3.925 3.933 3.875 3.916 46,807 -0.03(-0.68%)
Apr 22, 2002 4.014 4.014 3.744 3.942 49,890 -0.15(-3.70%)
Apr 19, 2002 4.299 4.299 4.014 4.094 68,670 -0.19(-4.38%)
Apr 18, 2002 4.253 4.299 4.210 4.281 39,800 -0.02(-0.41%)
Apr 17, 2002 4.335 4.335 4.259 4.299 29,990 -0.04(-0.82%)
Apr 16, 2002 4.299 4.344 4.281 4.335 41,202 -0.04(-0.86%)
Apr 15, 2002 4.394 4.424 4.372 4.372 5,325 -0.04(-0.92%)
Apr 12, 2002 4.451 4.453 4.335 4.413 21,582 -0.00(-0.05%)
Apr 11, 2002 4.433 4.460 4.246 4.415 6,166 +0.19(+4.43%)
Apr 10, 2002 4.160 4.415 4.160 4.228 20,460 +0.01(+0.21%)
Apr 09, 2002 4.237 4.299 4.121 4.219 41,202 -0.02(-0.42%)
Apr 08, 2002 3.987 4.237 3.969 4.237 28,869 +0.19(+4.63%)
Apr 05, 2002 4.032 4.057 3.970 4.049 5,605 +0.03(+0.67%)
Apr 04, 2002 3.832 4.023 3.832 4.023 28,028 +0.19(+4.89%)
Apr 03, 2002 3.821 3.835 3.821 3.835 4,484 +0.04(+0.93%)
Apr 02, 2002 3.791 3.853 3.782 3.800 22,703 +0.04(+0.95%)
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.