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

Trico Bancshares (NQ: TCBK )

35.86 -0.74 (-2.02%)
Streaming Delayed Price Updated: 11:39 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 (%)
Jul 31, 2003 4.744 4.753 4.732 4.746 31,605 -0.01(-0.19%)
Jul 30, 2003 4.670 4.755 4.670 4.755 16,781 +0.05(+1.06%)
Jul 29, 2003 4.825 4.827 4.362 4.705 104,045 -0.11(-2.37%)
Jul 28, 2003 4.807 4.820 4.780 4.820 58,455 +0.03(+0.60%)
Jul 25, 2003 4.719 4.791 4.716 4.791 13,425 +0.07(+1.52%)
Jul 24, 2003 4.688 4.827 4.550 4.719 53,980 +0.01(+0.15%)
Jul 23, 2003 4.720 4.720 4.695 4.712 11,187 -0.06(-1.24%)
Jul 22, 2003 4.564 4.773 4.561 4.771 8,950 +0.20(+4.46%)
Jul 21, 2003 4.623 4.732 4.568 4.568 21,536 -0.08(-1.69%)
Jul 18, 2003 4.655 4.668 4.635 4.646 4,475 -0.01(-0.19%)
Jul 17, 2003 4.675 4.702 4.627 4.655 13,704 +0.00(+0.08%)
Jul 16, 2003 4.630 4.652 4.624 4.652 8,390 +0.02(+0.46%)
Jul 15, 2003 4.630 4.648 4.618 4.630 10,068 +0.03(+0.54%)
Jul 14, 2003 4.557 4.605 4.544 4.605 55,379 +0.05(+1.02%)
Jul 11, 2003 4.489 4.559 4.489 4.559 3,356 +0.02(+0.50%)
Jul 10, 2003 4.557 4.559 4.460 4.536 19,858 -0.02(-0.46%)
Jul 09, 2003 4.559 4.559 4.487 4.557 20,697 +0.01(+0.31%)
Jul 08, 2003 4.512 4.559 4.512 4.542 28,528 -0.02(-0.35%)
Jul 07, 2003 4.594 4.594 4.542 4.559 8,390 +0.05(+1.19%)
Jul 03, 2003 4.483 4.576 4.483 4.505 3,356 -0.04(-0.94%)
Jul 02, 2003 4.594 4.610 4.517 4.548 147,957 -0.03(-0.62%)
Jul 01, 2003 4.542 4.576 4.510 4.576 42,793 +0.03(+0.67%)
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%)
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.