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

Trico Bancshares (NQ: TCBK )

35.88 -0.73 (-1.98%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Sep 30, 2008 14.97 16.09 14.09 15.40 112,310 +1.31(+9.29%)
Sep 29, 2008 14.13 16.90 14.09 14.09 62,498 -0.04(-0.25%)
Sep 26, 2008 13.93 14.41 13.63 14.12 73,055 -0.16(-1.15%)
Sep 25, 2008 14.86 15.02 14.23 14.29 25,089 +0.21(+1.47%)
Sep 24, 2008 14.97 14.97 14.06 14.08 19,319 -0.33(-2.28%)
Sep 23, 2008 13.96 14.90 13.96 14.41 43,165 -0.46(-3.13%)
Sep 22, 2008 20.02 20.74 14.20 14.87 125,801 -8.56(-36.53%)
Sep 19, 2008 18.94 23.43 14.82 23.43 5,593 +7.39(+46.03%)
Sep 18, 2008 13.14 17.10 13.04 16.05 231,585 +3.29(+25.79%)
Sep 17, 2008 13.01 13.37 12.30 12.76 74,406 -0.74(-5.51%)
Sep 16, 2008 11.99 13.56 11.63 13.50 106,758 +1.21(+9.83%)
Sep 15, 2008 12.61 12.84 12.18 12.29 63,776 -0.41(-3.26%)
Sep 12, 2008 12.52 13.11 12.31 12.71 69,303 -0.04(-0.28%)
Sep 11, 2008 12.50 12.87 12.29 12.74 109,295 -0.16(-1.27%)
Sep 10, 2008 13.10 13.10 12.57 12.91 81,617 +0.07(+0.56%)
Sep 09, 2008 12.63 13.14 12.60 12.84 92,767 -0.04(-0.28%)
Sep 08, 2008 12.65 12.96 11.72 12.87 78,032 +0.56(+4.53%)
Sep 05, 2008 11.84 12.38 11.77 12.31 52,152 +0.31(+2.56%)
Sep 04, 2008 12.74 12.87 11.87 12.01 69,474 -0.94(-7.29%)
Sep 03, 2008 12.03 13.04 12.03 12.95 40,458 +0.89(+7.35%)
Sep 02, 2008 12.21 12.21 11.73 12.06 56,864 +0.31(+2.61%)
Aug 29, 2008 12.04 12.16 11.63 11.76 32,061 -0.46(-3.80%)
Aug 28, 2008 12.09 12.48 11.49 12.22 56,190 +0.23(+1.91%)
Aug 27, 2008 11.43 12.23 10.97 11.99 40,286 +0.52(+4.55%)
Aug 26, 2008 11.36 11.59 10.98 11.47 24,171 +0.08(+0.69%)
Aug 25, 2008 12.29 12.36 11.33 11.39 30,093 -0.98(-7.92%)
Aug 22, 2008 11.94 12.44 11.73 12.37 25,556 +0.66(+5.68%)
Aug 21, 2008 11.36 11.86 11.36 11.71 29,481 +0.11(+0.99%)
Aug 20, 2008 11.74 12.20 11.28 11.59 50,912 -0.08(-0.67%)
Aug 19, 2008 11.93 11.93 11.49 11.67 61,276 -0.47(-3.89%)
Aug 18, 2008 12.51 12.51 11.94 12.14 47,740 -0.38(-3.03%)
Aug 15, 2008 12.96 13.24 12.16 12.52 115,777 -0.24(-1.85%)
Aug 14, 2008 12.31 13.01 12.03 12.76 51,262 +0.32(+2.59%)
Aug 13, 2008 12.71 12.84 12.36 12.44 82,607 -0.39(-3.07%)
Aug 12, 2008 12.79 13.07 12.53 12.83 112,688 -0.14(-1.05%)
Aug 11, 2008 12.06 13.18 11.94 12.96 100,504 +0.89(+7.34%)
Aug 08, 2008 11.66 12.18 11.47 12.08 66,315 +0.46(+4.00%)
Aug 07, 2008 11.83 12.08 11.34 11.61 94,088 -0.36(-2.99%)
Aug 06, 2008 11.26 12.04 11.18 11.97 75,996 +0.62(+5.48%)
Aug 05, 2008 10.48 11.41 10.48 11.35 79,320 +1.07(+10.44%)
Aug 04, 2008 10.74 11.23 10.28 10.28 80,462 -0.56(-5.15%)
Aug 01, 2008 10.87 11.28 10.42 10.83 56,527 +0.05(+0.46%)
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%)
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.