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

Trico Bancshares (NQ: TCBK )

38.74 +0.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.776 4.816 4.776 4.807 15,246 +0.03(+0.64%)
Aug 29, 2002 4.717 4.780 4.690 4.776 18,850 +0.12(+2.52%)
Aug 28, 2002 4.630 4.745 4.558 4.659 5,300 -0.04(-0.81%)
Aug 27, 2002 4.630 4.713 4.630 4.697 50,728 +0.01(+0.12%)
Aug 26, 2002 4.690 4.691 4.652 4.691 10,256 -0.01(-0.15%)
Aug 23, 2002 4.672 4.713 4.672 4.699 7,207 +0.02(+0.46%)
Aug 22, 2002 4.681 4.681 4.672 4.677 221,765 -0.00(-0.08%)
Aug 21, 2002 4.581 4.690 4.581 4.681 3,880 +0.07(+1.57%)
Aug 20, 2002 4.527 4.608 4.527 4.608 9,702 +0.26(+5.94%)
Aug 16, 2002 4.341 4.468 4.336 4.350 4,712 -0.01(-0.34%)
Aug 15, 2002 4.227 4.365 4.123 4.365 15,246 +0.14(+3.42%)
Aug 14, 2002 4.031 4.222 4.031 4.221 24,233 +0.16(+4.00%)
Aug 13, 2002 4.302 4.329 4.058 4.058 39,086 -0.27(-6.25%)
Aug 12, 2002 4.315 4.329 4.315 4.329 5,821 +0.00(+0.00%)
Aug 07, 2002 4.392 4.392 4.329 4.329 10,256 -0.11(-2.44%)
Aug 06, 2002 4.437 4.437 4.374 4.437 18,572 +0.06(+1.32%)
Aug 05, 2002 4.554 4.625 4.379 4.379 24,948 -0.18(-3.88%)
Aug 02, 2002 4.717 4.717 4.482 4.556 31,047 -0.17(-3.59%)
Aug 01, 2002 4.697 4.771 4.558 4.726 9,702 +0.04(+0.77%)
Jul 31, 2002 4.654 4.706 4.527 4.690 14,137 +0.09(+1.96%)
Jul 30, 2002 4.509 4.599 4.500 4.599 16,632 +0.05(+1.19%)
Jul 29, 2002 4.266 4.749 4.260 4.545 59,599 +0.29(+6.83%)
Jul 26, 2002 4.112 4.255 4.112 4.255 15,246 +0.06(+1.51%)
Jul 25, 2002 4.042 4.194 4.033 4.192 19,127 -0.01(-0.26%)
Jul 24, 2002 3.889 4.219 3.889 4.203 21,899 +0.25(+6.30%)
Jul 23, 2002 3.889 3.954 3.889 3.954 18,850 +0.06(+1.48%)
Jul 22, 2002 3.833 3.988 3.833 3.896 102,760 -0.05(-1.14%)
Jul 19, 2002 4.257 4.257 3.665 3.941 172,145 -0.55(-12.21%)
Jul 17, 2002 4.560 4.652 4.426 4.489 27,720 -0.29(-6.11%)
Jul 12, 2002 4.841 4.841 4.780 4.782 1,663 -0.03(-0.53%)
Jul 11, 2002 4.780 4.870 4.780 4.807 17,186 +0.01(+0.15%)
Jul 10, 2002 4.816 4.852 4.780 4.800 31,601 -0.06(-1.26%)
Jul 09, 2002 4.868 4.868 4.861 4.861 24,671 -0.01(-0.15%)
Jul 08, 2002 4.940 4.940 4.868 4.868 40,472 -0.07(-1.46%)
Jul 05, 2002 4.866 4.940 4.866 4.940 4,435 +0.10(+2.16%)
Jul 04, 2002 4.870 4.870 4.821 4.836 27,997 +0.00(+0.00%)
Jul 03, 2002 4.870 4.870 4.821 4.836 27,997 -0.12(-2.33%)
Jul 02, 2002 4.827 4.964 4.827 4.951 27,166 +0.12(+2.58%)
Jul 01, 2002 4.780 4.953 4.675 4.827 109,496 +0.05(+1.06%)
Jun 28, 2002 4.780 4.964 4.737 4.776 657,812 +0.03(+0.61%)
Jun 27, 2002 4.718 4.747 4.690 4.747 70,410 +0.01(+0.11%)
Jun 26, 2002 4.780 4.780 4.708 4.742 35,759 -0.04(-0.79%)
Jun 25, 2002 4.987 4.989 4.753 4.780 37,977 -0.07(-1.45%)
Jun 21, 2002 4.755 4.939 4.755 4.850 28,275 +0.14(+2.91%)
Jun 20, 2002 4.709 4.713 4.709 4.713 13,583 +0.00(+0.00%)
Jun 19, 2002 4.697 4.717 4.677 4.713 18,295 +0.04(+0.77%)
Jun 18, 2002 4.726 4.735 4.672 4.677 28,829 -0.01(-0.27%)
Jun 17, 2002 4.668 4.740 4.668 4.690 71,242 +0.02(+0.39%)
Jun 14, 2002 4.672 4.690 4.664 4.672 4,158 -0.02(-0.38%)
Jun 12, 2002 4.672 4.749 4.645 4.690 12,474 +0.02(+0.39%)
Jun 11, 2002 4.672 4.735 4.671 4.672 41,303 +0.02(+0.39%)
Jun 10, 2002 4.625 4.670 4.625 4.654 70,687 +0.04(+0.78%)
Jun 07, 2002 4.593 4.617 4.593 4.617 3,880 +0.03(+0.59%)
Jun 06, 2002 4.556 4.645 4.556 4.590 47,679 -0.05(-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.