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

Trico Bancshares (NQ: TCBK )

37.65 +0.50 (+1.33%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 7, 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, 2004 6.328 6.328 6.260 6.260 19,167 -0.01(-0.11%)
Apr 29, 2004 6.274 6.352 6.267 6.267 38,613 -0.11(-1.78%)
Apr 28, 2004 6.660 6.660 6.381 6.381 19,445 -0.28(-4.16%)
Apr 27, 2004 6.671 6.721 6.643 6.658 18,890 -0.02(-0.24%)
Apr 26, 2004 6.661 6.679 6.660 6.674 9,722 -0.02(-0.32%)
Apr 23, 2004 6.660 6.705 6.660 6.696 10,556 +0.03(+0.40%)
Apr 22, 2004 6.658 6.723 6.586 6.669 24,168 +0.04(+0.68%)
Apr 21, 2004 6.382 6.624 6.381 6.624 8,611 +0.09(+1.43%)
Apr 20, 2004 6.516 6.638 6.481 6.530 11,111 +0.02(+0.28%)
Apr 19, 2004 6.487 6.606 6.368 6.512 17,778 -0.02(-0.36%)
Apr 16, 2004 6.459 6.588 6.368 6.535 21,112 +0.02(+0.28%)
Apr 15, 2004 6.631 6.697 6.370 6.517 32,224 -0.12(-1.74%)
Apr 14, 2004 6.749 6.755 6.633 6.633 6,944 -0.12(-1.73%)
Apr 13, 2004 6.863 6.894 6.724 6.750 15,000 -0.11(-1.65%)
Apr 12, 2004 6.838 6.863 6.813 6.863 7,222 +0.00(+0.00%)
Apr 08, 2004 6.865 6.894 6.811 6.863 28,890 -0.01(-0.13%)
Apr 07, 2004 6.825 6.890 6.823 6.872 34,724 +0.04(+0.53%)
Apr 06, 2004 6.879 6.879 6.834 6.836 46,669 -0.02(-0.31%)
Apr 05, 2004 6.906 6.906 6.831 6.858 70,282 -0.05(-0.70%)
Apr 02, 2004 6.894 6.930 6.843 6.906 24,445 +0.03(+0.39%)
Apr 01, 2004 6.732 6.879 6.683 6.879 20,001 +0.15(+2.25%)
Mar 31, 2004 6.661 6.730 6.642 6.728 55,281 +0.13(+1.91%)
Mar 30, 2004 6.604 6.651 6.553 6.602 41,391 -0.04(-0.60%)
Mar 29, 2004 6.640 6.705 6.624 6.642 10,556 +0.01(+0.14%)
Mar 26, 2004 6.498 6.638 6.498 6.633 10,000 +0.11(+1.66%)
Mar 25, 2004 6.525 6.525 6.481 6.525 32,779 +0.04(+0.61%)
Mar 24, 2004 6.537 6.616 6.485 6.485 18,890 -0.02(-0.30%)
Mar 23, 2004 6.570 6.615 6.499 6.505 19,445 -0.07(-1.07%)
Mar 22, 2004 6.669 6.669 6.575 6.575 22,223 -0.09(-1.38%)
Mar 19, 2004 6.715 6.744 6.634 6.667 28,890 -0.05(-0.75%)
Mar 18, 2004 6.687 6.719 6.613 6.717 78,060 +0.06(+0.89%)
Mar 17, 2004 6.658 6.678 6.575 6.658 26,668 +0.07(+1.12%)
Mar 16, 2004 6.654 6.654 6.584 6.584 42,224 -0.02(-0.33%)
Mar 15, 2004 6.678 6.704 6.584 6.606 53,336 -0.00(-0.05%)
Mar 12, 2004 6.580 6.703 6.539 6.609 43,058 +0.22(+3.44%)
Mar 11, 2004 6.382 6.474 6.363 6.390 13,334 +0.03(+0.42%)
Mar 10, 2004 6.373 6.435 6.363 6.363 30,835 -0.02(-0.37%)
Mar 09, 2004 6.366 6.427 6.366 6.386 10,278 +0.03(+0.40%)
Mar 08, 2004 6.474 6.485 6.336 6.361 40,280 -0.12(-1.83%)
Mar 05, 2004 6.502 6.512 6.427 6.480 146,953 -0.03(-0.50%)
Mar 04, 2004 6.442 6.514 6.442 6.512 12,222 +0.08(+1.23%)
Mar 03, 2004 6.333 6.438 6.333 6.433 5,833 +0.02(+0.34%)
Mar 02, 2004 6.388 6.417 6.345 6.411 37,502 +0.06(+0.90%)
Mar 01, 2004 6.300 6.361 6.300 6.354 23,056 +0.06(+1.00%)
Feb 27, 2004 6.276 6.310 6.274 6.291 6,944 -0.05(-0.85%)
Feb 26, 2004 6.309 6.345 6.274 6.345 16,945 +0.04(+0.66%)
Feb 25, 2004 6.310 6.310 6.240 6.303 7,222 +0.05(+0.78%)
Feb 24, 2004 6.307 6.312 6.249 6.255 29,446 -0.05(-0.83%)
Feb 23, 2004 6.228 6.336 6.228 6.307 25,834 +0.07(+1.18%)
Feb 20, 2004 6.233 6.283 6.211 6.233 21,112 -0.02(-0.31%)
Feb 19, 2004 6.282 6.282 6.215 6.252 20,001 -0.00(-0.06%)
Feb 18, 2004 6.282 6.282 6.255 6.256 11,945 +0.00(+0.03%)
Feb 17, 2004 6.301 6.345 6.255 6.255 15,278 -0.05(-0.74%)
Feb 13, 2004 6.282 6.346 6.120 6.301 55,836 +0.01(+0.23%)
Feb 12, 2004 6.287 6.300 6.233 6.287 58,059 -0.01(-0.17%)
Feb 11, 2004 6.192 6.298 6.192 6.298 51,947 +0.09(+1.48%)
Feb 10, 2004 6.166 6.291 6.166 6.206 36,946 -0.01(-0.14%)
Feb 09, 2004 6.109 6.251 6.094 6.215 28,890 -0.03(-0.46%)
Feb 06, 2004 6.175 6.246 6.093 6.244 30,001 +0.12(+2.00%)
Feb 05, 2004 6.204 6.247 6.080 6.121 21,112 +0.03(+0.56%)
Feb 04, 2004 6.120 6.298 6.084 6.087 181,955 -0.12(-1.97%)
Feb 03, 2004 6.163 6.253 6.152 6.210 51,392 +0.10(+1.62%)
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.