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, 2008 10.73 11.40 10.38 10.78 118,407 -0.17(-1.57%)
Jul 30, 2008 10.00 11.08 9.975 10.95 113,072 +0.99(+9.90%)
Jul 29, 2008 9.968 9.997 8.459 9.968 48,926 +1.50(+17.74%)
Jul 28, 2008 9.997 10.01 8.352 8.466 98,005 -1.59(-15.79%)
Jul 25, 2008 9.475 10.17 9.196 10.05 129,655 +0.56(+5.95%)
Jul 24, 2008 9.975 9.975 9.446 9.489 37,294 -0.29(-2.93%)
Jul 23, 2008 9.653 10.73 9.521 9.775 124,178 +0.16(+1.64%)
Jul 22, 2008 8.495 9.668 8.102 9.618 62,547 +1.07(+12.46%)
Jul 21, 2008 8.288 9.010 8.166 8.552 125,119 +0.29(+3.55%)
Jul 18, 2008 8.717 8.717 8.159 8.259 59,030 -0.51(-5.87%)
Jul 17, 2008 8.180 9.210 8.180 8.774 138,654 +0.74(+9.26%)
Jul 16, 2008 7.215 8.216 6.922 8.030 106,525 +0.83(+11.52%)
Jul 15, 2008 7.172 7.766 6.829 7.201 86,985 -0.02(-0.30%)
Jul 14, 2008 7.851 7.851 7.186 7.222 51,304 -0.52(-6.74%)
Jul 11, 2008 7.265 7.751 6.993 7.744 82,349 +0.40(+5.45%)
Jul 10, 2008 7.437 7.437 7.201 7.344 76,740 -0.09(-1.15%)
Jul 09, 2008 7.737 7.737 7.394 7.430 78,730 -0.34(-4.42%)
Jul 08, 2008 7.172 7.773 6.979 7.773 94,518 +0.63(+8.81%)
Jul 07, 2008 7.465 7.465 6.986 7.144 167,305 -0.16(-2.15%)
Jul 04, 2008 7.201 7.691 7.186 7.301 64,332 +0.00(+0.00%)
Jul 03, 2008 7.201 7.691 7.186 7.301 64,332 +0.13(+1.79%)
Jul 02, 2008 7.744 7.744 6.997 7.172 144,459 -0.48(-6.26%)
Jul 01, 2008 7.794 7.894 7.487 7.651 116,127 -0.18(-2.28%)
Jun 30, 2008 8.452 8.559 7.830 7.830 137,034 -0.63(-7.44%)
Jun 27, 2008 9.296 9.360 8.455 8.459 472,461 -0.84(-9.00%)
Jun 26, 2008 9.789 9.789 9.296 9.296 44,829 -0.64(-6.41%)
Jun 25, 2008 9.596 10.03 9.596 9.932 61,903 +0.38(+3.97%)
Jun 24, 2008 9.496 9.661 9.167 9.553 39,347 -0.05(-0.52%)
Jun 23, 2008 10.01 10.01 9.596 9.603 44,745 -0.37(-3.73%)
Jun 20, 2008 10.17 10.40 9.739 9.975 158,978 -0.26(-2.52%)
Jun 19, 2008 10.50 10.50 10.09 10.23 67,784 -0.31(-2.92%)
Jun 18, 2008 10.75 10.80 10.34 10.54 50,911 -0.26(-2.45%)
Jun 17, 2008 11.26 11.26 10.77 10.80 45,672 -0.43(-3.82%)
Jun 16, 2008 11.05 11.23 10.83 11.23 27,151 +0.16(+1.49%)
Jun 13, 2008 11.11 11.20 10.79 11.07 45,419 +0.10(+0.91%)
Jun 12, 2008 10.80 11.02 10.75 10.97 49,262 +0.21(+1.93%)
Jun 11, 2008 11.01 11.01 10.69 10.76 42,734 -0.31(-2.84%)
Jun 10, 2008 10.92 11.13 10.69 11.08 22,274 +0.14(+1.24%)
Jun 09, 2008 11.46 11.46 10.68 10.94 36,237 -0.47(-4.13%)
Jun 06, 2008 11.80 11.80 11.28 11.41 55,088 -0.65(-5.39%)
Jun 05, 2008 11.66 12.06 11.61 12.06 44,664 +0.39(+3.31%)
Jun 04, 2008 11.41 12.03 11.34 11.68 55,987 +0.19(+1.68%)
Jun 03, 2008 11.68 11.69 11.39 11.48 37,199 -0.12(-1.05%)
Jun 02, 2008 11.76 11.88 11.48 11.61 61,652 -0.18(-1.52%)
May 30, 2008 11.80 11.81 11.59 11.78 89,529 +0.00(+0.00%)
May 29, 2008 11.39 11.91 11.39 11.78 54,247 +0.35(+3.06%)
May 28, 2008 11.43 11.48 10.90 11.43 31,977 +0.03(+0.25%)
May 27, 2008 11.10 11.41 10.96 11.41 46,398 +0.34(+3.10%)
May 26, 2008 11.31 11.33 10.78 11.06 46,019 +0.00(+0.00%)
May 23, 2008 11.31 11.33 10.78 11.06 46,019 -0.32(-2.83%)
May 22, 2008 10.81 11.38 10.81 11.38 75,656 +0.64(+5.92%)
May 21, 2008 11.04 11.36 10.73 10.75 166,768 -0.26(-2.40%)
May 20, 2008 11.34 11.34 10.95 11.01 203,947 -0.40(-3.51%)
May 19, 2008 11.43 11.49 11.26 11.41 83,270 -0.04(-0.37%)
May 16, 2008 11.72 11.73 11.23 11.46 87,205 -0.19(-1.60%)
May 15, 2008 11.38 11.71 11.06 11.64 35,168 +0.24(+2.13%)
May 14, 2008 11.36 11.58 11.31 11.40 57,899 +0.06(+0.50%)
May 13, 2008 11.28 11.40 11.00 11.34 99,467 +0.10(+0.89%)
May 12, 2008 10.93 11.41 10.93 11.24 98,064 +0.35(+3.22%)
May 09, 2008 11.08 11.30 10.62 10.89 57,159 -0.18(-1.62%)
May 08, 2008 11.53 11.83 10.90 11.07 105,255 -0.44(-3.85%)
May 07, 2008 12.11 12.11 11.43 11.51 88,182 -0.61(-5.01%)
May 06, 2008 12.23 12.27 11.96 12.12 79,020 -0.18(-1.45%)
May 05, 2008 12.22 12.41 12.15 12.30 207,632 -0.08(-0.64%)
May 02, 2008 12.75 12.75 12.26 12.38 43,946 -0.19(-1.54%)
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.