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 (%)
Jun 30, 2003 4.559 4.559 4.491 4.546 81,390 +0.02(+0.47%)
Jun 27, 2003 4.576 4.576 4.525 4.525 8,670 -0.05(-1.13%)
Jun 26, 2003 4.535 4.576 4.532 4.576 20,976 +0.02(+0.35%)
Jun 25, 2003 4.589 4.589 4.532 4.560 38,877 -0.02(-0.35%)
Jun 24, 2003 4.598 4.648 4.557 4.576 32,724 -0.02(-0.43%)
Jun 23, 2003 4.607 4.607 4.473 4.596 16,501 -0.02(-0.39%)
Jun 20, 2003 4.637 4.637 4.598 4.614 10,628 -0.02(-0.50%)
Jun 19, 2003 4.637 4.639 4.621 4.637 9,229 +0.00(+0.00%)
Jun 18, 2003 4.616 4.639 4.616 4.637 20,976 -0.00(-0.04%)
Jun 17, 2003 4.615 4.639 4.612 4.639 16,781 +0.03(+0.54%)
Jun 16, 2003 4.630 4.646 4.614 4.614 28,528 -0.03(-0.73%)
Jun 13, 2003 4.612 4.648 4.601 4.648 31,605 +0.02(+0.39%)
Jun 12, 2003 4.646 4.646 4.585 4.630 37,758 -0.02(-0.35%)
Jun 11, 2003 4.514 4.648 4.509 4.646 28,808 +0.12(+2.73%)
Jun 10, 2003 4.621 4.621 4.290 4.523 66,287 -0.10(-2.13%)
Jun 09, 2003 4.625 4.623 4.621 4.621 2,237 -0.00(-0.08%)
Jun 06, 2003 4.646 4.662 4.575 4.625 26,570 +0.05(+1.13%)
Jun 05, 2003 4.568 4.573 4.559 4.573 4,195 +0.01(+0.31%)
Jun 04, 2003 4.487 4.568 4.469 4.559 63,769 +0.06(+1.23%)
Jun 03, 2003 4.505 4.505 4.487 4.503 16,781 +0.02(+0.36%)
Jun 02, 2003 4.476 4.505 4.453 4.487 234,382 +0.03(+0.60%)
May 30, 2003 4.330 4.476 4.330 4.460 22,375 +0.13(+3.01%)
May 29, 2003 4.432 4.480 4.326 4.330 15,103 -0.11(-2.50%)
May 28, 2003 4.446 4.478 4.419 4.441 13,704 -0.01(-0.32%)
May 27, 2003 4.299 4.455 4.292 4.455 9,509 +0.08(+1.84%)
May 23, 2003 4.290 4.374 4.290 4.374 3,076 +0.04(+0.99%)
May 22, 2003 4.416 4.439 4.332 4.332 39,996 -0.08(-1.90%)
May 21, 2003 4.383 4.425 4.383 4.416 17,061 -0.02(-0.44%)
May 20, 2003 4.450 4.450 4.380 4.435 12,026 -0.00(-0.08%)
May 19, 2003 4.457 4.478 4.407 4.439 51,183 -0.06(-1.27%)
May 16, 2003 4.451 4.523 4.425 4.496 56,218 +0.01(+0.32%)
May 15, 2003 4.509 4.550 4.482 4.482 114,394 -0.01(-0.12%)
May 14, 2003 4.505 4.509 4.487 4.487 13,145 -0.02(-0.40%)
May 13, 2003 4.469 4.505 4.469 4.505 12,306 +0.04(+0.80%)
May 12, 2003 4.460 4.469 4.451 4.469 67,405 +0.00(+0.00%)
May 09, 2003 4.428 4.469 4.428 4.469 10,628 +0.07(+1.50%)
May 08, 2003 4.407 4.417 4.321 4.403 109,080 -0.00(-0.08%)
May 07, 2003 4.373 4.442 4.278 4.407 38,597 +0.08(+1.78%)
May 06, 2003 4.326 4.369 4.251 4.330 63,769 -0.01(-0.33%)
May 05, 2003 4.281 4.353 4.192 4.344 52,861 -0.10(-2.17%)
May 02, 2003 4.362 4.462 4.280 4.441 110,478 +0.13(+3.07%)
May 01, 2003 4.358 4.362 4.205 4.308 60,413 -0.08(-1.75%)
Apr 30, 2003 4.380 4.417 4.365 4.385 33,003 -0.01(-0.16%)
Apr 29, 2003 4.435 4.469 4.392 4.392 31,605 -0.04(-0.93%)
Apr 28, 2003 4.483 4.483 4.416 4.433 25,731 -0.08(-1.78%)
Apr 25, 2003 4.514 4.514 4.514 4.514 559 -0.04(-0.79%)
Apr 24, 2003 4.550 4.550 4.550 4.550 1,398 +0.01(+0.24%)
Apr 23, 2003 4.532 4.541 4.525 4.539 4,475 -0.00(-0.08%)
Apr 22, 2003 4.568 4.568 4.519 4.542 5,593 +0.03(+0.63%)
Apr 21, 2003 4.560 4.560 4.510 4.514 6,153 -0.05(-1.10%)
Apr 17, 2003 4.603 4.614 4.455 4.564 23,214 +0.00(+0.08%)
Apr 16, 2003 4.521 4.630 4.433 4.560 25,172 +0.03(+0.75%)
Apr 15, 2003 4.453 4.553 4.453 4.526 13,984 +0.01(+0.12%)
Apr 14, 2003 4.485 4.521 4.483 4.521 3,636 +0.06(+1.32%)
Apr 11, 2003 4.435 4.491 4.435 4.462 37,758 -0.03(-0.68%)
Apr 10, 2003 4.491 4.550 4.450 4.492 22,655 +0.02(+0.52%)
Apr 09, 2003 4.585 4.585 4.469 4.469 15,942 -0.11(-2.42%)
Apr 08, 2003 4.584 4.585 4.580 4.580 4,475 +0.00(+0.08%)
Apr 07, 2003 4.585 4.585 4.555 4.576 23,773 -0.01(-0.19%)
Apr 04, 2003 4.550 4.585 4.550 4.585 9,229 +0.04(+0.90%)
Apr 03, 2003 4.687 4.687 4.535 4.544 15,383 -0.10(-2.23%)
Apr 02, 2003 4.551 4.671 4.551 4.648 8,111 +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.