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 29, 2008 12.15 12.27 11.74 11.86 31,776 -0.47(-3.80%)
Aug 28, 2008 12.20 12.59 11.59 12.33 55,690 +0.23(+1.91%)
Aug 27, 2008 11.54 12.34 11.07 12.10 39,928 +0.53(+4.55%)
Aug 26, 2008 11.46 11.70 11.07 11.57 23,956 +0.08(+0.69%)
Aug 25, 2008 12.40 12.47 11.43 11.49 29,826 -0.99(-7.92%)
Aug 22, 2008 12.05 12.55 11.83 12.48 25,329 +0.67(+5.68%)
Aug 21, 2008 11.46 11.97 11.46 11.81 29,219 +0.12(+0.99%)
Aug 20, 2008 11.85 12.31 11.38 11.70 50,460 -0.08(-0.67%)
Aug 19, 2008 12.03 12.03 11.59 11.77 60,731 -0.48(-3.89%)
Aug 18, 2008 12.63 12.63 12.05 12.25 47,316 -0.38(-3.03%)
Aug 15, 2008 13.08 13.35 12.27 12.63 114,748 -0.24(-1.85%)
Aug 14, 2008 12.42 13.12 12.14 12.87 50,806 +0.32(+2.59%)
Aug 13, 2008 12.83 12.96 12.47 12.55 81,873 -0.40(-3.07%)
Aug 12, 2008 12.91 13.19 12.64 12.94 111,686 -0.14(-1.05%)
Aug 11, 2008 12.17 13.30 12.05 13.08 99,611 +0.89(+7.34%)
Aug 08, 2008 11.77 12.29 11.57 12.19 65,725 +0.47(+4.00%)
Aug 07, 2008 11.93 12.19 11.44 11.72 93,252 -0.36(-2.99%)
Aug 06, 2008 11.36 12.15 11.28 12.08 75,321 +0.63(+5.48%)
Aug 05, 2008 10.58 11.51 10.58 11.45 78,615 +1.08(+10.44%)
Aug 04, 2008 10.84 11.33 10.37 10.37 79,746 -0.56(-5.15%)
Aug 01, 2008 10.97 11.38 10.51 10.93 56,024 +0.05(+0.46%)
Jul 31, 2008 10.83 11.50 10.48 10.88 117,355 -0.17(-1.57%)
Jul 30, 2008 10.09 11.18 10.06 11.05 112,067 +1.00(+9.90%)
Jul 29, 2008 10.06 10.09 8.535 10.06 48,491 +1.52(+17.74%)
Jul 28, 2008 10.09 10.10 8.427 8.542 97,134 -1.60(-15.79%)
Jul 25, 2008 9.560 10.26 9.278 10.14 128,503 +0.57(+5.95%)
Jul 24, 2008 10.06 10.06 9.531 9.574 36,962 -0.29(-2.93%)
Jul 23, 2008 9.740 10.82 9.607 9.863 123,074 +0.16(+1.64%)
Jul 22, 2008 8.571 9.754 8.174 9.704 61,991 +1.08(+12.46%)
Jul 21, 2008 8.362 9.091 8.239 8.629 124,007 +0.30(+3.55%)
Jul 18, 2008 8.795 8.795 8.232 8.333 58,505 -0.52(-5.87%)
Jul 17, 2008 8.254 9.293 8.254 8.853 137,422 +0.75(+9.26%)
Jul 16, 2008 7.280 8.290 6.984 8.102 105,578 +0.84(+11.52%)
Jul 15, 2008 7.236 7.835 6.890 7.265 86,212 -0.02(-0.30%)
Jul 14, 2008 7.922 7.922 7.251 7.287 50,848 -0.53(-6.74%)
Jul 11, 2008 7.330 7.821 7.056 7.814 81,618 +0.40(+5.45%)
Jul 10, 2008 7.503 7.503 7.265 7.410 76,058 -0.09(-1.15%)
Jul 09, 2008 7.806 7.806 7.460 7.496 78,031 -0.35(-4.42%)
Jul 08, 2008 7.236 7.843 7.042 7.843 93,677 +0.63(+8.81%)
Jul 07, 2008 7.532 7.532 7.049 7.208 165,818 -0.16(-2.15%)
Jul 04, 2008 7.265 7.760 7.251 7.366 63,760 +0.00(+0.00%)
Jul 03, 2008 7.265 7.760 7.251 7.366 63,760 +0.13(+1.79%)
Jul 02, 2008 7.814 7.814 7.060 7.236 143,176 -0.48(-6.26%)
Jul 01, 2008 7.864 7.965 7.554 7.720 115,094 -0.18(-2.28%)
Jun 30, 2008 8.528 8.636 7.900 7.900 135,816 -0.63(-7.44%)
Jun 27, 2008 9.379 9.444 8.531 8.535 468,262 -0.84(-9.00%)
Jun 26, 2008 9.877 9.877 9.379 9.379 44,430 -0.64(-6.41%)
Jun 25, 2008 9.682 10.12 9.682 10.02 61,352 +0.38(+3.97%)
Jun 24, 2008 9.581 9.747 9.249 9.639 38,997 -0.05(-0.52%)
Jun 23, 2008 10.10 10.10 9.682 9.690 44,347 -0.38(-3.73%)
Jun 20, 2008 10.26 10.50 9.827 10.06 157,565 -0.26(-2.52%)
Jun 19, 2008 10.60 10.60 10.18 10.32 67,182 -0.31(-2.92%)
Jun 18, 2008 10.84 10.90 10.43 10.63 50,458 -0.27(-2.45%)
Jun 17, 2008 11.36 11.36 10.87 10.90 45,266 -0.43(-3.82%)
Jun 16, 2008 11.15 11.33 10.93 11.33 26,909 +0.17(+1.49%)
Jun 13, 2008 11.20 11.30 10.89 11.17 45,015 +0.10(+0.91%)
Jun 12, 2008 10.90 11.12 10.85 11.07 48,824 +0.21(+1.93%)
Jun 11, 2008 11.11 11.11 10.79 10.86 42,354 -0.32(-2.84%)
Jun 10, 2008 11.02 11.23 10.79 11.18 22,076 +0.14(+1.24%)
Jun 09, 2008 11.57 11.57 10.77 11.04 35,914 -0.48(-4.14%)
Jun 06, 2008 11.90 11.90 11.38 11.51 54,598 -0.66(-5.39%)
Jun 05, 2008 11.77 12.17 11.71 12.17 44,267 +0.39(+3.31%)
Jun 04, 2008 11.51 12.14 11.44 11.78 55,489 +0.19(+1.68%)
Jun 03, 2008 11.78 11.80 11.49 11.59 36,868 -0.12(-1.05%)
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.