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

Trico Bancshares (NQ: TCBK )

38.08 +0.84 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 4.491 4.559 4.491 4.554 38,613 +0.12(+2.68%)
Sep 27, 2002 4.435 4.493 4.433 4.435 3,889 +0.06(+1.40%)
Sep 26, 2002 4.419 4.419 4.374 4.374 6,111 -0.01(-0.21%)
Sep 25, 2002 4.320 4.394 4.275 4.383 444,471 +0.11(+2.57%)
Sep 24, 2002 4.419 4.448 4.149 4.273 40,280 -0.15(-3.42%)
Sep 23, 2002 4.444 4.496 4.424 4.424 8,056 -0.11(-2.42%)
Sep 20, 2002 4.590 4.680 4.428 4.534 56,114 +0.11(+2.40%)
Sep 19, 2002 4.590 4.590 4.428 4.428 11,250 -0.13(-2.96%)
Sep 18, 2002 4.410 4.563 4.403 4.563 11,389 +0.14(+3.26%)
Sep 17, 2002 4.502 4.502 4.419 4.419 6,667 -0.11(-2.39%)
Sep 16, 2002 4.518 4.572 4.518 4.527 27,223 -0.03(-0.71%)
Sep 13, 2002 4.552 4.559 4.552 4.559 9,722 -0.00(-0.07%)
Sep 12, 2002 4.502 4.562 4.500 4.562 1,666 +0.06(+1.39%)
Sep 11, 2002 4.460 4.500 4.460 4.500 8,333 -0.02(-0.36%)
Sep 10, 2002 4.535 4.536 4.453 4.516 11,667 +0.01(+0.24%)
Sep 09, 2002 4.509 4.554 4.455 4.505 4,722 -0.06(-1.30%)
Sep 06, 2002 4.678 4.680 4.565 4.565 12,778 -0.04(-0.82%)
Sep 05, 2002 4.768 4.845 4.601 4.602 16,389 -0.17(-3.47%)
Sep 04, 2002 4.641 4.797 4.641 4.768 6,111 +0.16(+3.48%)
Sep 03, 2002 4.813 4.813 4.608 4.608 21,004 -0.19(-3.94%)
Aug 30, 2002 4.766 4.806 4.766 4.797 15,278 +0.03(+0.64%)
Aug 29, 2002 4.707 4.770 4.680 4.766 18,890 +0.12(+2.52%)
Aug 28, 2002 4.620 4.735 4.548 4.649 5,311 -0.04(-0.81%)
Aug 27, 2002 4.620 4.703 4.620 4.687 50,836 +0.01(+0.12%)
Aug 26, 2002 4.680 4.682 4.642 4.682 10,278 -0.01(-0.15%)
Aug 23, 2002 4.662 4.703 4.662 4.689 7,222 +0.02(+0.46%)
Aug 22, 2002 4.671 4.671 4.662 4.667 222,235 -0.00(-0.08%)
Aug 21, 2002 4.572 4.680 4.572 4.671 3,889 +0.07(+1.57%)
Aug 20, 2002 4.518 4.599 4.518 4.599 9,722 +0.26(+5.94%)
Aug 16, 2002 4.331 4.458 4.327 4.341 4,722 -0.01(-0.34%)
Aug 15, 2002 4.218 4.356 4.115 4.356 15,278 +0.14(+3.42%)
Aug 14, 2002 4.023 4.214 4.023 4.212 24,284 +0.16(+4.00%)
Aug 13, 2002 4.293 4.320 4.050 4.050 39,169 -0.27(-6.25%)
Aug 12, 2002 4.306 4.320 4.306 4.320 5,833 +0.00(+0.00%)
Aug 07, 2002 4.383 4.383 4.320 4.320 10,278 -0.11(-2.44%)
Aug 06, 2002 4.428 4.428 4.365 4.428 18,612 +0.06(+1.32%)
Aug 05, 2002 4.545 4.615 4.370 4.370 25,001 -0.18(-3.88%)
Aug 02, 2002 4.707 4.707 4.473 4.547 31,112 -0.17(-3.59%)
Aug 01, 2002 4.687 4.761 4.548 4.716 9,722 +0.04(+0.77%)
Jul 31, 2002 4.644 4.696 4.518 4.680 14,167 +0.09(+1.96%)
Jul 30, 2002 4.500 4.590 4.491 4.590 16,667 +0.05(+1.19%)
Jul 29, 2002 4.257 4.739 4.251 4.536 59,725 +0.29(+6.83%)
Jul 26, 2002 4.104 4.246 4.104 4.246 15,278 +0.06(+1.51%)
Jul 25, 2002 4.034 4.185 4.025 4.183 19,167 -0.01(-0.26%)
Jul 24, 2002 3.881 4.210 3.881 4.194 21,945 +0.25(+6.30%)
Jul 23, 2002 3.881 3.945 3.881 3.945 18,890 +0.06(+1.48%)
Jul 22, 2002 3.825 3.980 3.825 3.888 102,978 -0.04(-1.14%)
Jul 19, 2002 4.248 4.248 3.657 3.933 172,510 -0.55(-12.21%)
Jul 17, 2002 4.550 4.642 4.417 4.480 27,779 -0.29(-6.11%)
Jul 12, 2002 4.831 4.831 4.770 4.772 1,666 -0.03(-0.53%)
Jul 11, 2002 4.770 4.860 4.770 4.797 17,223 +0.01(+0.15%)
Jul 10, 2002 4.806 4.842 4.770 4.790 31,668 -0.06(-1.26%)
Jul 09, 2002 4.858 4.858 4.851 4.851 24,723 -0.01(-0.15%)
Jul 08, 2002 4.930 4.930 4.858 4.858 40,558 -0.07(-1.46%)
Jul 05, 2002 4.856 4.930 4.856 4.930 4,444 +0.10(+2.16%)
Jul 04, 2002 4.860 4.860 4.811 4.826 28,057 +0.00(+0.00%)
Jul 03, 2002 4.860 4.860 4.811 4.826 28,057 -0.12(-2.33%)
Jul 02, 2002 4.817 4.953 4.817 4.941 27,223 +0.12(+2.58%)
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.