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

Trico Bancshares (NQ: TCBK )

37.71 +0.54 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2003 4.787 4.796 4.774 4.789 31,324 -0.01(-0.19%)
Jul 30, 2003 4.712 4.798 4.712 4.798 16,632 +0.05(+1.06%)
Jul 29, 2003 4.868 4.870 4.401 4.747 103,121 -0.12(-2.37%)
Jul 28, 2003 4.850 4.863 4.823 4.863 57,936 +0.03(+0.60%)
Jul 25, 2003 4.762 4.834 4.758 4.834 13,305 +0.07(+1.52%)
Jul 24, 2003 4.730 4.870 4.590 4.762 53,500 +0.01(+0.15%)
Jul 23, 2003 4.762 4.762 4.737 4.755 11,088 -0.06(-1.24%)
Jul 22, 2003 4.605 4.816 4.601 4.814 8,870 +0.21(+4.46%)
Jul 21, 2003 4.664 4.774 4.608 4.608 21,344 -0.08(-1.69%)
Jul 18, 2003 4.697 4.709 4.677 4.688 4,435 -0.01(-0.19%)
Jul 17, 2003 4.717 4.744 4.668 4.697 13,583 +0.00(+0.08%)
Jul 16, 2003 4.672 4.693 4.665 4.693 8,316 +0.02(+0.46%)
Jul 15, 2003 4.672 4.690 4.659 4.672 9,979 +0.03(+0.54%)
Jul 14, 2003 4.598 4.646 4.585 4.646 54,887 +0.05(+1.02%)
Jul 11, 2003 4.529 4.599 4.529 4.599 3,326 +0.02(+0.50%)
Jul 10, 2003 4.598 4.599 4.500 4.576 19,681 -0.02(-0.46%)
Jul 09, 2003 4.599 4.599 4.527 4.598 20,513 +0.01(+0.31%)
Jul 08, 2003 4.553 4.599 4.553 4.583 28,275 -0.02(-0.35%)
Jul 07, 2003 4.636 4.636 4.583 4.599 8,316 +0.05(+1.19%)
Jul 03, 2003 4.524 4.617 4.524 4.545 3,326 -0.04(-0.94%)
Jul 02, 2003 4.636 4.652 4.558 4.589 146,642 -0.03(-0.63%)
Jul 01, 2003 4.583 4.617 4.551 4.617 42,412 +0.03(+0.67%)
Jun 30, 2003 4.599 4.599 4.531 4.587 80,667 +0.02(+0.47%)
Jun 27, 2003 4.617 4.617 4.565 4.565 8,593 -0.05(-1.13%)
Jun 26, 2003 4.576 4.617 4.572 4.617 20,790 +0.02(+0.35%)
Jun 25, 2003 4.630 4.630 4.572 4.601 38,531 -0.02(-0.35%)
Jun 24, 2003 4.639 4.690 4.598 4.617 32,433 -0.02(-0.43%)
Jun 23, 2003 4.648 4.648 4.513 4.637 16,355 -0.02(-0.39%)
Jun 20, 2003 4.679 4.679 4.639 4.655 10,533 -0.02(-0.50%)
Jun 19, 2003 4.679 4.681 4.663 4.679 9,147 +0.00(+0.00%)
Jun 18, 2003 4.657 4.681 4.657 4.679 20,790 -0.00(-0.04%)
Jun 17, 2003 4.656 4.681 4.654 4.681 16,632 +0.03(+0.54%)
Jun 16, 2003 4.672 4.688 4.655 4.655 28,275 -0.03(-0.73%)
Jun 13, 2003 4.654 4.690 4.643 4.690 31,324 +0.02(+0.39%)
Jun 12, 2003 4.688 4.688 4.627 4.672 37,422 -0.02(-0.35%)
Jun 11, 2003 4.554 4.690 4.549 4.688 28,552 +0.12(+2.73%)
Jun 10, 2003 4.663 4.663 4.329 4.563 65,698 -0.10(-2.13%)
Jun 09, 2003 4.666 4.664 4.663 4.663 2,217 -0.00(-0.08%)
Jun 06, 2003 4.688 4.704 4.616 4.666 26,334 +0.05(+1.13%)
Jun 05, 2003 4.608 4.614 4.599 4.614 4,158 +0.01(+0.31%)
Jun 04, 2003 4.527 4.608 4.509 4.599 63,203 +0.06(+1.23%)
Jun 03, 2003 4.545 4.545 4.527 4.544 16,632 +0.02(+0.36%)
Jun 02, 2003 4.516 4.545 4.493 4.527 232,299 +0.03(+0.60%)
May 30, 2003 4.369 4.516 4.369 4.500 22,176 +0.13(+3.01%)
May 29, 2003 4.471 4.520 4.365 4.369 14,969 -0.11(-2.50%)
May 28, 2003 4.486 4.518 4.459 4.480 13,583 -0.01(-0.32%)
May 27, 2003 4.338 4.495 4.331 4.495 9,425 +0.08(+1.84%)
May 23, 2003 4.329 4.414 4.329 4.414 3,049 +0.04(+0.99%)
May 22, 2003 4.455 4.479 4.370 4.370 39,640 -0.08(-1.90%)
May 21, 2003 4.423 4.464 4.423 4.455 16,909 -0.02(-0.44%)
May 20, 2003 4.489 4.489 4.419 4.475 11,919 -0.00(-0.08%)
May 19, 2003 4.497 4.518 4.446 4.479 50,728 -0.06(-1.27%)
May 16, 2003 4.491 4.563 4.464 4.536 55,718 +0.01(+0.32%)
May 15, 2003 4.549 4.590 4.522 4.522 113,377 -0.01(-0.12%)
May 14, 2003 4.545 4.549 4.527 4.527 13,028 -0.02(-0.40%)
May 13, 2003 4.509 4.545 4.509 4.545 12,197 +0.04(+0.80%)
May 12, 2003 4.500 4.509 4.491 4.509 66,806 +0.00(+0.00%)
May 09, 2003 4.468 4.509 4.468 4.509 10,533 +0.07(+1.50%)
May 08, 2003 4.446 4.457 4.360 4.443 108,110 -0.00(-0.08%)
May 07, 2003 4.412 4.482 4.316 4.446 38,254 +0.08(+1.78%)
May 06, 2003 4.365 4.408 4.289 4.369 63,203 -0.01(-0.33%)
May 05, 2003 4.320 4.392 4.230 4.383 52,392 -0.10(-2.17%)
May 02, 2003 4.401 4.502 4.318 4.480 109,496 +0.13(+3.07%)
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.