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

Trico Bancshares (NQ: TCBK )

36.10 -0.50 (-1.35%)
Streaming Delayed Price Updated: 3:03 PM 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 (%)
Aug 30, 2002 4.734 4.773 4.734 4.764 15,383 +0.03(+0.64%)
Aug 29, 2002 4.675 4.737 4.648 4.734 19,019 +0.12(+2.52%)
Aug 28, 2002 4.589 4.703 4.517 4.618 5,347 -0.04(-0.81%)
Aug 27, 2002 4.589 4.671 4.589 4.655 51,183 +0.01(+0.12%)
Aug 26, 2002 4.648 4.650 4.610 4.650 10,348 -0.01(-0.15%)
Aug 23, 2002 4.630 4.671 4.630 4.657 7,272 +0.02(+0.46%)
Aug 22, 2002 4.639 4.639 4.630 4.635 223,754 -0.00(-0.08%)
Aug 21, 2002 4.541 4.648 4.541 4.639 3,915 +0.07(+1.57%)
Aug 20, 2002 4.487 4.568 4.487 4.568 9,789 +0.26(+5.94%)
Aug 16, 2002 4.302 4.428 4.298 4.312 4,754 -0.01(-0.34%)
Aug 15, 2002 4.189 4.326 4.087 4.326 15,383 +0.14(+3.42%)
Aug 14, 2002 3.995 4.185 3.995 4.183 24,450 +0.16(+4.00%)
Aug 13, 2002 4.264 4.290 4.022 4.022 39,436 -0.27(-6.25%)
Aug 12, 2002 4.277 4.290 4.277 4.290 5,873 +0.00(+0.00%)
Aug 07, 2002 4.353 4.353 4.290 4.290 10,348 -0.11(-2.44%)
Aug 06, 2002 4.398 4.398 4.335 4.398 18,739 +0.06(+1.32%)
Aug 05, 2002 4.514 4.584 4.340 4.340 25,172 -0.18(-3.88%)
Aug 02, 2002 4.675 4.675 4.442 4.516 31,325 -0.17(-3.59%)
Aug 01, 2002 4.655 4.728 4.517 4.684 9,789 +0.04(+0.77%)
Jul 31, 2002 4.612 4.664 4.487 4.648 14,264 +0.09(+1.96%)
Jul 30, 2002 4.469 4.559 4.460 4.558 16,781 +0.05(+1.19%)
Jul 29, 2002 4.228 4.707 4.222 4.505 60,133 +0.29(+6.82%)
Jul 26, 2002 4.076 4.217 4.076 4.217 15,383 +0.06(+1.51%)
Jul 25, 2002 4.006 4.156 3.997 4.155 19,298 -0.01(-0.26%)
Jul 24, 2002 3.854 4.181 3.854 4.165 22,095 +0.25(+6.30%)
Jul 23, 2002 3.854 3.919 3.854 3.919 19,019 +0.06(+1.48%)
Jul 22, 2002 3.799 3.953 3.799 3.861 103,682 -0.04(-1.14%)
Jul 19, 2002 4.219 4.219 3.633 3.906 173,689 -0.54(-12.21%)
Jul 17, 2002 4.519 4.611 4.387 4.450 27,969 -0.29(-6.11%)
Jul 12, 2002 4.798 4.798 4.737 4.739 1,678 -0.03(-0.53%)
Jul 11, 2002 4.737 4.827 4.737 4.764 17,340 +0.01(+0.15%)
Jul 10, 2002 4.773 4.809 4.737 4.757 31,884 -0.06(-1.26%)
Jul 09, 2002 4.825 4.825 4.818 4.818 24,892 -0.01(-0.15%)
Jul 08, 2002 4.896 4.896 4.825 4.825 40,835 -0.07(-1.46%)
Jul 05, 2002 4.823 4.896 4.823 4.896 4,475 +0.10(+2.16%)
Jul 04, 2002 4.827 4.827 4.778 4.793 28,248 +0.00(+0.00%)
Jul 03, 2002 4.827 4.827 4.778 4.793 28,248 -0.11(-2.33%)
Jul 02, 2002 4.784 4.920 4.784 4.907 27,409 +0.12(+2.58%)
Jul 01, 2002 4.737 4.909 4.634 4.784 110,478 +0.05(+1.06%)
Jun 28, 2002 4.737 4.920 4.694 4.734 663,711 +0.03(+0.61%)
Jun 27, 2002 4.677 4.705 4.648 4.705 71,041 +0.01(+0.11%)
Jun 26, 2002 4.737 4.737 4.666 4.700 36,080 -0.04(-0.79%)
Jun 25, 2002 4.943 4.944 4.711 4.737 38,317 -0.07(-1.45%)
Jun 21, 2002 4.713 4.895 4.713 4.807 28,528 +0.14(+2.91%)
Jun 20, 2002 4.668 4.671 4.668 4.671 13,704 +0.00(+0.00%)
Jun 19, 2002 4.655 4.675 4.635 4.671 18,459 +0.04(+0.77%)
Jun 18, 2002 4.684 4.693 4.630 4.635 29,088 -0.01(-0.27%)
Jun 17, 2002 4.627 4.698 4.627 4.648 71,881 +0.02(+0.39%)
Jun 14, 2002 4.630 4.648 4.623 4.630 4,195 -0.02(-0.38%)
Jun 12, 2002 4.630 4.707 4.603 4.648 12,586 +0.02(+0.39%)
Jun 11, 2002 4.630 4.693 4.630 4.630 41,674 +0.02(+0.39%)
Jun 10, 2002 4.584 4.628 4.584 4.612 71,321 +0.04(+0.78%)
Jun 07, 2002 4.552 4.576 4.552 4.576 3,915 +0.03(+0.59%)
Jun 06, 2002 4.516 4.603 4.516 4.550 48,107 -0.04(-0.97%)
Jun 05, 2002 4.516 4.605 4.514 4.594 20,697 -0.14(-3.02%)
May 31, 2002 4.737 4.753 4.564 4.737 47,827 +0.07(+1.49%)
May 28, 2002 4.646 4.668 4.473 4.668 13,425 +0.02(+0.46%)
May 27, 2002 4.664 4.665 4.575 4.646 9,509 +0.00(+0.00%)
May 24, 2002 4.664 4.665 4.575 4.646 9,509 -0.00(-0.04%)
May 23, 2002 4.425 4.648 4.425 4.648 32,724 +0.22(+5.01%)
May 22, 2002 4.425 4.426 4.276 4.426 4,195 -0.04(-0.96%)
May 21, 2002 4.469 4.469 4.340 4.469 40,555 +0.04(+0.97%)
May 20, 2002 4.360 4.469 4.335 4.426 81,110 +0.09(+2.19%)
May 17, 2002 4.344 4.353 4.303 4.332 19,019 -0.00(-0.08%)
May 16, 2002 4.308 4.344 4.237 4.335 25,452 +0.02(+0.41%)
May 15, 2002 4.308 4.317 4.308 4.317 3,915 -0.02(-0.41%)
May 14, 2002 4.201 4.425 4.201 4.335 24,892 +0.09(+2.19%)
May 13, 2002 4.113 4.307 4.113 4.242 5,873 +0.08(+1.93%)
May 10, 2002 4.220 4.220 4.112 4.162 20,137 -0.09(-2.19%)
May 09, 2002 4.353 4.353 4.201 4.255 34,122 -0.09(-2.09%)
May 08, 2002 4.335 4.425 4.237 4.346 61,532 +0.10(+2.25%)
May 07, 2002 4.290 4.290 4.250 4.250 3,915 -0.04(-0.94%)
May 06, 2002 4.293 4.293 4.202 4.290 28,528 +0.03(+0.63%)
May 03, 2002 4.291 4.291 4.246 4.264 57,616 -0.07(-1.65%)
May 02, 2002 4.173 4.335 4.173 4.335 28,528 +0.27(+6.57%)
May 01, 2002 4.022 4.130 4.022 4.068 15,383 -0.04(-1.02%)
Apr 30, 2002 4.028 4.112 4.028 4.110 6,432 +0.09(+2.18%)
Apr 29, 2002 3.933 4.049 3.933 4.022 9,789 +0.07(+1.81%)
Apr 26, 2002 3.995 4.040 3.933 3.951 48,107 -0.04(-1.12%)
Apr 25, 2002 3.987 3.995 3.932 3.995 5,873 +0.12(+3.00%)
Apr 24, 2002 3.924 3.978 3.879 3.879 12,865 -0.04(-1.14%)
Apr 23, 2002 3.933 3.942 3.883 3.924 46,708 -0.03(-0.68%)
Apr 22, 2002 4.022 4.022 3.752 3.951 49,785 -0.15(-3.70%)
Apr 19, 2002 4.308 4.308 4.022 4.103 68,524 -0.19(-4.38%)
Apr 18, 2002 4.262 4.308 4.219 4.290 39,716 -0.02(-0.42%)
Apr 17, 2002 4.344 4.344 4.268 4.308 29,927 -0.04(-0.82%)
Apr 16, 2002 4.308 4.353 4.290 4.344 41,114 -0.04(-0.86%)
Apr 15, 2002 4.403 4.433 4.382 4.382 5,314 -0.04(-0.92%)
Apr 12, 2002 4.460 4.462 4.344 4.422 21,536 -0.00(-0.05%)
Apr 11, 2002 4.442 4.469 4.255 4.425 6,153 +0.19(+4.43%)
Apr 10, 2002 4.169 4.425 4.169 4.237 20,417 +0.01(+0.21%)
Apr 09, 2002 4.246 4.308 4.130 4.228 41,114 -0.02(-0.42%)
Apr 08, 2002 3.995 4.246 3.978 4.246 28,808 +0.19(+4.63%)
Apr 05, 2002 4.040 4.066 3.978 4.058 5,593 +0.03(+0.67%)
Apr 04, 2002 3.840 4.031 3.840 4.031 27,969 +0.19(+4.89%)
Apr 03, 2002 3.829 3.843 3.829 3.843 4,475 +0.04(+0.93%)
Apr 02, 2002 3.799 3.861 3.790 3.808 22,655 +0.04(+0.95%)
Apr 01, 2002 3.754 3.808 3.743 3.772 26,011 +0.01(+0.24%)
Mar 29, 2002 3.620 3.842 3.611 3.763 54,540 +0.00(+0.00%)
Mar 28, 2002 3.620 3.842 3.611 3.763 54,540 +0.16(+4.41%)
Mar 27, 2002 3.593 3.604 3.581 3.604 13,145 +0.04(+1.10%)
Mar 26, 2002 3.575 3.575 3.549 3.565 24,053 -0.01(-0.30%)
Mar 25, 2002 3.549 3.575 3.473 3.575 9,229 +0.10(+2.93%)
Mar 22, 2002 3.549 3.549 3.473 3.473 4,475 -0.08(-2.12%)
Mar 21, 2002 3.549 3.549 3.450 3.549 9,509 +0.08(+2.32%)
Mar 20, 2002 3.548 3.548 3.468 3.468 9,789 +0.00(+0.00%)
Mar 19, 2002 3.530 3.531 3.468 3.468 5,034 +0.00(+0.00%)
Mar 18, 2002 3.468 3.468 3.468 3.468 5,034 -0.06(-1.77%)
Mar 15, 2002 3.491 3.565 3.432 3.531 4,195 +0.01(+0.30%)
Mar 14, 2002 3.526 3.566 3.520 3.520 3,356 -0.06(-1.55%)
Mar 13, 2002 3.575 3.575 3.575 3.575 2,796 +0.00(+0.00%)
Mar 12, 2002 3.552 3.575 3.552 3.575 3,076 +0.04(+1.27%)
Mar 11, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Mar 08, 2002 3.531 3.531 3.531 3.531 5,034 -0.05(-1.50%)
Mar 07, 2002 3.567 3.593 3.567 3.584 1,398 +0.05(+1.52%)
Mar 06, 2002 3.557 3.593 3.531 3.531 12,026 -0.04(-1.00%)
Mar 05, 2002 3.567 3.575 3.563 3.566 15,662 -0.01(-0.25%)
Mar 04, 2002 3.593 3.593 3.575 3.575 26,011 -0.02(-0.45%)
Mar 01, 2002 3.568 3.591 3.568 3.591 1,118 +0.02(+0.45%)
Feb 28, 2002 3.575 3.575 3.561 3.575 8,950 +0.01(+0.30%)
Feb 27, 2002 3.565 3.567 3.565 3.565 15,942 -0.01(-0.30%)
Feb 26, 2002 3.566 3.575 3.566 3.575 19,019 +0.00(+0.00%)
Feb 25, 2002 3.564 3.576 3.564 3.575 41,953 +0.02(+0.50%)
Feb 22, 2002 3.548 3.565 3.548 3.557 11,747 +0.01(+0.25%)
Feb 21, 2002 3.504 3.549 3.504 3.549 7,551 +0.04(+1.28%)
Feb 20, 2002 3.535 3.566 3.504 3.504 2,237 -0.06(-1.75%)
Feb 19, 2002 3.566 3.574 3.566 3.566 5,593 +0.06(+1.73%)
Feb 18, 2002 3.506 3.506 3.506 3.506 1,118 +0.00(+0.00%)
Feb 15, 2002 3.506 3.506 3.506 3.506 1,118 -0.03(-0.96%)
Feb 14, 2002 3.540 3.575 3.540 3.540 10,348 -0.04(-1.00%)
Feb 13, 2002 3.557 3.611 3.486 3.575 6,712 +0.04(+1.27%)
Feb 12, 2002 3.486 3.531 3.486 3.531 3,915 +0.04(+1.02%)
Feb 11, 2002 3.467 3.495 3.466 3.495 839 +0.00(+0.00%)
Feb 08, 2002 3.468 3.495 3.468 3.495 3,636 +0.12(+3.44%)
Feb 07, 2002 3.380 3.380 3.379 3.379 559 -0.02(-0.53%)
Feb 06, 2002 3.440 3.459 3.361 3.397 18,180 -0.07(-1.96%)
Feb 05, 2002 3.441 3.465 3.441 3.465 7,551 +0.02(+0.68%)
Feb 04, 2002 3.397 3.461 3.396 3.441 12,865 +0.01(+0.26%)
Feb 01, 2002 3.397 3.439 3.397 3.432 10,908 +0.04(+1.32%)
Jan 31, 2002 3.361 3.388 3.227 3.388 17,900 +0.04(+1.33%)
Jan 30, 2002 3.343 3.351 3.343 3.343 4,754 +0.02(+0.54%)
Jan 29, 2002 3.333 3.333 3.263 3.325 9,509 +0.05(+1.64%)
Jan 28, 2002 3.236 3.334 3.236 3.271 3,076 +0.04(+1.39%)
Jan 25, 2002 3.227 3.227 3.227 3.227 1,398 +0.00(+0.00%)
Jan 24, 2002 3.334 3.334 3.227 3.227 4,195 -0.15(-4.50%)
Jan 23, 2002 3.370 3.388 3.352 3.379 5,873 +0.03(+0.80%)
Jan 22, 2002 3.369 3.370 3.334 3.352 4,195 -0.02(-0.53%)
Jan 21, 2002 3.336 3.370 3.336 3.370 2,517 +0.00(+0.00%)
Jan 18, 2002 3.336 3.370 3.336 3.370 2,517 +0.04(+1.34%)
Jan 17, 2002 3.343 3.347 3.293 3.325 159,424 -0.02(-0.53%)
Jan 16, 2002 3.388 3.388 3.343 3.343 18,180 -0.00(-0.05%)
Jan 15, 2002 3.370 3.370 3.343 3.345 26,011 -0.02(-0.48%)
Jan 14, 2002 3.377 3.377 3.361 3.361 839 +0.01(+0.27%)
Jan 11, 2002 3.370 3.417 3.352 3.352 2,796 -0.02(-0.53%)
Jan 10, 2002 3.353 3.370 3.353 3.370 839 -0.03(-0.78%)
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.