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

Trico Bancshares (NQ: TCBK )

36.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2002 4.602 4.654 4.478 4.638 14,294 +0.09(+1.96%)
Jul 30, 2002 4.460 4.549 4.451 4.549 16,817 +0.05(+1.19%)
Jul 29, 2002 4.219 4.697 4.214 4.495 60,261 +0.29(+6.82%)
Jul 26, 2002 4.067 4.208 4.067 4.208 15,415 +0.06(+1.51%)
Jul 25, 2002 3.998 4.148 3.989 4.146 19,339 -0.01(-0.26%)
Jul 24, 2002 3.846 4.173 3.846 4.156 22,142 +0.25(+6.30%)
Jul 23, 2002 3.846 3.910 3.846 3.910 19,059 +0.06(+1.48%)
Jul 22, 2002 3.791 3.944 3.791 3.853 103,901 -0.04(-1.14%)
Jul 19, 2002 4.210 4.210 3.625 3.898 174,057 -0.54(-12.21%)
Jul 17, 2002 4.510 4.601 4.378 4.440 28,028 -0.29(-6.11%)
Jul 12, 2002 4.788 4.788 4.727 4.729 1,681 -0.03(-0.53%)
Jul 11, 2002 4.727 4.817 4.727 4.754 17,377 +0.01(+0.15%)
Jul 10, 2002 4.763 4.799 4.727 4.747 31,952 -0.06(-1.26%)
Jul 09, 2002 4.815 4.815 4.808 4.808 24,945 -0.01(-0.15%)
Jul 08, 2002 4.886 4.886 4.815 4.815 40,921 -0.07(-1.46%)
Jul 05, 2002 4.813 4.886 4.813 4.886 4,484 +0.10(+2.16%)
Jul 04, 2002 4.817 4.817 4.768 4.783 28,308 +0.00(+0.00%)
Jul 03, 2002 4.817 4.817 4.768 4.783 28,308 -0.11(-2.33%)
Jul 02, 2002 4.774 4.909 4.774 4.897 27,468 +0.12(+2.58%)
Jul 01, 2002 4.727 4.899 4.624 4.774 110,712 +0.05(+1.06%)
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%)
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.