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

Trico Bancshares (NQ: TCBK )

37.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2002 4.055 4.140 4.055 4.138 6,389 +0.09(+2.18%)
Apr 29, 2002 3.960 4.077 3.960 4.050 9,722 +0.07(+1.81%)
Apr 26, 2002 4.023 4.068 3.960 3.978 47,780 -0.04(-1.12%)
Apr 25, 2002 4.014 4.023 3.959 4.023 5,833 +0.12(+3.00%)
Apr 24, 2002 3.951 4.005 3.906 3.906 12,778 -0.04(-1.14%)
Apr 23, 2002 3.960 3.969 3.909 3.951 46,391 -0.03(-0.68%)
Apr 22, 2002 4.050 4.050 3.778 3.978 49,447 -0.15(-3.70%)
Apr 19, 2002 4.338 4.338 4.050 4.131 68,059 -0.19(-4.38%)
Apr 18, 2002 4.291 4.338 4.248 4.320 39,446 -0.02(-0.41%)
Apr 17, 2002 4.374 4.374 4.297 4.338 29,724 -0.04(-0.82%)
Apr 16, 2002 4.338 4.383 4.320 4.374 40,835 -0.04(-0.86%)
Apr 15, 2002 4.433 4.464 4.412 4.412 5,278 -0.04(-0.92%)
Apr 12, 2002 4.491 4.493 4.374 4.453 21,390 -0.00(-0.05%)
Apr 11, 2002 4.473 4.500 4.284 4.455 6,111 +0.19(+4.43%)
Apr 10, 2002 4.197 4.455 4.197 4.266 20,279 +0.01(+0.21%)
Apr 09, 2002 4.275 4.338 4.158 4.257 40,835 -0.02(-0.42%)
Apr 08, 2002 4.023 4.275 4.005 4.275 28,612 +0.19(+4.63%)
Apr 05, 2002 4.068 4.094 4.005 4.086 5,555 +0.03(+0.67%)
Apr 04, 2002 3.866 4.059 3.866 4.059 27,779 +0.19(+4.89%)
Apr 03, 2002 3.855 3.869 3.855 3.869 4,444 +0.04(+0.93%)
Apr 02, 2002 3.825 3.888 3.816 3.834 22,501 +0.04(+0.95%)
Apr 01, 2002 3.780 3.834 3.769 3.798 25,834 +0.01(+0.24%)
Mar 29, 2002 3.645 3.868 3.636 3.789 54,169 +0.00(+0.00%)
Mar 28, 2002 3.645 3.868 3.636 3.789 54,169 +0.16(+4.41%)
Mar 27, 2002 3.618 3.629 3.605 3.629 13,056 +0.04(+1.10%)
Mar 26, 2002 3.599 3.600 3.573 3.589 23,890 -0.01(-0.30%)
Mar 25, 2002 3.573 3.600 3.497 3.600 9,167 +0.10(+2.93%)
Mar 22, 2002 3.573 3.573 3.497 3.497 4,444 -0.08(-2.12%)
Mar 21, 2002 3.573 3.573 3.474 3.573 9,445 +0.08(+2.32%)
Mar 20, 2002 3.572 3.572 3.492 3.492 9,722 +0.00(+0.00%)
Mar 19, 2002 3.555 3.555 3.492 3.492 5,000 +0.00(+0.00%)
Mar 18, 2002 3.492 3.492 3.492 3.492 5,000 -0.06(-1.77%)
Mar 15, 2002 3.515 3.589 3.456 3.555 4,166 +0.01(+0.30%)
Mar 14, 2002 3.550 3.590 3.544 3.544 3,333 -0.06(-1.55%)
Mar 13, 2002 3.599 3.600 3.599 3.600 2,777 +0.00(+0.00%)
Mar 12, 2002 3.576 3.600 3.576 3.600 3,055 +0.04(+1.27%)
Mar 11, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Mar 08, 2002 3.555 3.555 3.555 3.555 5,000 -0.05(-1.50%)
Mar 07, 2002 3.591 3.618 3.591 3.609 1,388 +0.05(+1.52%)
Mar 06, 2002 3.582 3.618 3.555 3.555 11,945 -0.04(-1.00%)
Mar 05, 2002 3.591 3.600 3.587 3.591 15,556 -0.01(-0.25%)
Mar 04, 2002 3.618 3.618 3.600 3.600 25,834 -0.02(-0.45%)
Mar 01, 2002 3.593 3.616 3.593 3.616 1,111 +0.02(+0.45%)
Feb 28, 2002 3.600 3.600 3.585 3.600 8,889 +0.01(+0.30%)
Feb 27, 2002 3.589 3.591 3.589 3.589 15,834 -0.01(-0.30%)
Feb 26, 2002 3.591 3.600 3.591 3.600 18,890 +0.00(+0.00%)
Feb 25, 2002 3.589 3.600 3.589 3.600 41,669 +0.02(+0.50%)
Feb 22, 2002 3.573 3.589 3.573 3.582 11,667 +0.01(+0.25%)
Feb 21, 2002 3.528 3.573 3.528 3.573 7,500 +0.04(+1.28%)
Feb 20, 2002 3.559 3.591 3.528 3.528 2,222 -0.06(-1.75%)
Feb 19, 2002 3.591 3.598 3.590 3.591 5,555 +0.06(+1.73%)
Feb 18, 2002 3.530 3.530 3.530 3.530 1,111 +0.00(+0.00%)
Feb 15, 2002 3.530 3.530 3.530 3.530 1,111 -0.03(-0.96%)
Feb 14, 2002 3.564 3.600 3.564 3.564 10,278 -0.04(-1.00%)
Feb 13, 2002 3.581 3.636 3.510 3.600 6,667 +0.04(+1.27%)
Feb 12, 2002 3.510 3.555 3.510 3.555 3,889 +0.04(+1.02%)
Feb 11, 2002 3.490 3.519 3.490 3.519 833 +0.00(+0.00%)
Feb 08, 2002 3.492 3.519 3.492 3.519 3,611 +0.12(+3.44%)
Feb 07, 2002 3.403 3.403 3.402 3.402 555 -0.02(-0.53%)
Feb 06, 2002 3.464 3.483 3.384 3.420 18,056 -0.07(-1.96%)
Feb 05, 2002 3.464 3.488 3.464 3.488 7,500 +0.02(+0.68%)
Feb 04, 2002 3.420 3.485 3.419 3.465 12,778 +0.01(+0.26%)
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.