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

Trico Bancshares (NQ: TCBK )

36.04 -0.56 (-1.53%)
Streaming Delayed Price Updated: 2:24 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 4.724 4.763 4.724 4.754 15,415 +0.03(+0.64%)
Aug 29, 2002 4.665 4.727 4.638 4.724 19,059 +0.12(+2.52%)
Aug 28, 2002 4.579 4.693 4.508 4.608 5,359 -0.04(-0.81%)
Aug 27, 2002 4.579 4.661 4.579 4.645 51,292 +0.01(+0.12%)
Aug 26, 2002 4.638 4.640 4.601 4.640 10,370 -0.01(-0.15%)
Aug 23, 2002 4.620 4.661 4.620 4.647 7,287 +0.02(+0.46%)
Aug 22, 2002 4.629 4.629 4.620 4.626 224,228 -0.00(-0.08%)
Aug 21, 2002 4.531 4.638 4.531 4.629 3,924 +0.07(+1.57%)
Aug 20, 2002 4.478 4.558 4.478 4.558 9,810 +0.26(+5.94%)
Aug 16, 2002 4.293 4.419 4.288 4.302 4,764 -0.01(-0.34%)
Aug 15, 2002 4.180 4.317 4.078 4.317 15,415 +0.14(+3.42%)
Aug 14, 2002 3.987 4.176 3.987 4.174 24,502 +0.16(+4.00%)
Aug 13, 2002 4.255 4.281 4.014 4.014 39,520 -0.27(-6.25%)
Aug 12, 2002 4.268 4.281 4.268 4.281 5,886 +0.00(+0.00%)
Aug 07, 2002 4.344 4.344 4.281 4.281 10,370 -0.11(-2.44%)
Aug 06, 2002 4.388 4.388 4.326 4.388 18,779 +0.06(+1.32%)
Aug 05, 2002 4.504 4.574 4.331 4.331 25,225 -0.17(-3.88%)
Aug 02, 2002 4.665 4.665 4.433 4.506 31,392 -0.17(-3.59%)
Aug 01, 2002 4.645 4.718 4.508 4.674 9,810 +0.04(+0.77%)
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%)
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.