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

Trico Bancshares (NQ: TCBK )

37.15 -0.32 (-0.85%)
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, 2003 4.410 4.448 4.395 4.415 32,779 -0.01(-0.16%)
Apr 29, 2003 4.466 4.500 4.422 4.422 31,390 -0.04(-0.93%)
Apr 28, 2003 4.514 4.514 4.446 4.464 25,557 -0.08(-1.78%)
Apr 25, 2003 4.545 4.545 4.545 4.545 555 -0.04(-0.79%)
Apr 24, 2003 4.581 4.581 4.581 4.581 1,388 +0.01(+0.24%)
Apr 23, 2003 4.563 4.572 4.556 4.570 4,444 -0.00(-0.08%)
Apr 22, 2003 4.599 4.599 4.550 4.574 5,555 +0.03(+0.63%)
Apr 21, 2003 4.592 4.592 4.541 4.545 6,111 -0.05(-1.10%)
Apr 17, 2003 4.635 4.646 4.485 4.595 23,056 +0.00(+0.08%)
Apr 16, 2003 4.552 4.662 4.464 4.592 25,001 +0.03(+0.75%)
Apr 15, 2003 4.484 4.584 4.484 4.557 13,889 +0.01(+0.12%)
Apr 14, 2003 4.516 4.552 4.514 4.552 3,611 +0.06(+1.32%)
Apr 11, 2003 4.466 4.521 4.466 4.493 37,502 -0.03(-0.68%)
Apr 10, 2003 4.521 4.581 4.480 4.523 22,501 +0.02(+0.52%)
Apr 09, 2003 4.617 4.617 4.500 4.500 15,834 -0.11(-2.42%)
Apr 08, 2003 4.615 4.617 4.611 4.611 4,444 +0.00(+0.08%)
Apr 07, 2003 4.617 4.617 4.586 4.608 23,612 -0.01(-0.19%)
Apr 04, 2003 4.581 4.617 4.581 4.617 9,167 +0.04(+0.90%)
Apr 03, 2003 4.719 4.719 4.566 4.575 15,278 -0.10(-2.23%)
Apr 02, 2003 4.583 4.703 4.583 4.680 8,056 +0.07(+1.52%)
Apr 01, 2003 4.554 4.610 4.529 4.610 9,167 +0.06(+1.23%)
Mar 31, 2003 4.642 4.705 4.554 4.554 22,223 -0.10(-2.13%)
Mar 28, 2003 4.653 4.680 4.653 4.653 4,444 +0.00(+0.00%)
Mar 27, 2003 4.602 4.727 4.583 4.653 7,222 +0.01(+0.12%)
Mar 26, 2003 4.577 4.770 4.577 4.647 13,334 +0.07(+1.57%)
Mar 25, 2003 4.530 4.696 4.498 4.575 18,612 +0.20(+4.57%)
Mar 24, 2003 4.453 4.453 4.376 4.376 10,833 -0.10(-2.33%)
Mar 21, 2003 4.689 4.690 4.410 4.480 3,722,448 -0.16(-3.49%)
Mar 20, 2003 4.649 4.768 4.599 4.642 37,780 -0.05(-1.04%)
Mar 19, 2003 4.716 4.716 4.644 4.691 750,045 -0.05(-1.10%)
Mar 18, 2003 4.786 4.786 4.739 4.743 4,444 -0.04(-0.94%)
Mar 17, 2003 4.860 4.860 4.754 4.788 53,175 -0.03(-0.64%)
Mar 14, 2003 4.793 4.851 4.772 4.818 28,335 +0.06(+1.29%)
Mar 13, 2003 4.759 4.842 4.646 4.757 33,613 +0.08(+1.77%)
Mar 12, 2003 4.644 4.680 4.644 4.674 8,056 -0.04(-0.80%)
Mar 11, 2003 4.710 4.757 4.710 4.712 3,889 +0.00(+0.00%)
Mar 10, 2003 4.689 4.797 4.662 4.712 31,112 -0.00(-0.04%)
Mar 07, 2003 4.770 4.770 4.714 4.714 1,944 -0.04(-0.76%)
Mar 06, 2003 4.620 4.750 4.611 4.750 26,946 +0.11(+2.29%)
Mar 05, 2003 4.662 4.662 4.593 4.644 14,723 +0.06(+1.38%)
Mar 04, 2003 4.617 4.626 4.577 4.581 5,000 -0.01(-0.31%)
Mar 03, 2003 4.597 4.617 4.572 4.595 15,556 +0.03(+0.67%)
Feb 28, 2003 4.545 4.617 4.529 4.565 29,446 +0.03(+0.71%)
Feb 27, 2003 4.539 4.586 4.518 4.532 6,667 +0.03(+0.68%)
Feb 26, 2003 4.516 4.516 4.500 4.502 4,722 -0.04(-0.95%)
Feb 25, 2003 4.500 4.545 4.500 4.545 7,778 +0.03(+0.64%)
Feb 24, 2003 4.556 4.556 4.512 4.516 8,333 -0.03(-0.55%)
Feb 21, 2003 4.545 4.559 4.516 4.541 3,889 -0.06(-1.37%)
Feb 20, 2003 4.520 4.604 4.469 4.604 6,944 +0.10(+2.28%)
Feb 19, 2003 4.575 4.575 4.500 4.502 15,000 -0.03(-0.67%)
Feb 18, 2003 4.466 4.579 4.466 4.532 15,834 -0.05(-1.02%)
Feb 14, 2003 4.534 4.579 4.489 4.579 13,334 +0.09(+2.05%)
Feb 13, 2003 4.466 4.491 4.431 4.487 5,833 +0.08(+1.71%)
Feb 12, 2003 4.412 4.484 4.410 4.412 15,556 -0.07(-1.53%)
Feb 11, 2003 4.343 4.523 4.343 4.480 38,891 -0.04(-0.92%)
Feb 10, 2003 4.383 4.658 4.383 4.521 15,000 +0.05(+1.09%)
Feb 07, 2003 4.512 4.512 4.458 4.473 18,612 -0.07(-1.47%)
Feb 06, 2003 4.543 4.557 4.496 4.539 5,000 +0.00(+0.08%)
Feb 05, 2003 4.419 4.536 4.419 4.536 16,945 +0.03(+0.68%)
Feb 04, 2003 4.500 4.554 4.487 4.505 38,613 -0.02(-0.47%)
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.