Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| TriCo Bancshares | TCBK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.43 | -1.23% | 34.45 | 09:48:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 34.41 | 34.31 | 34.84 | 34.88 |
TCBK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.07 | 35.18 | 31.73 | 33.16 | 136,767 | 2.38 | 7.42% |
| 1 Month | 35.19 | 37.07 | 31.73 | 33.88 | 100,918 | -0.74 | -2.10% |
| 3 Months | 37.82 | 38.27 | 31.73 | 34.51 | 130,872 | -3.37 | -8.91% |
| 6 Months | 30.91 | 45.84 | 29.38 | 36.12 | 105,206 | 3.54 | 11.45% |
| 1 Year | 38.42 | 45.84 | 28.66 | 35.32 | 94,793 | -3.97 | -10.33% |
| 3 Years | 46.86 | 58.62 | 28.66 | 41.67 | 90,951 | -12.41 | -26.48% |
| 5 Years | 39.42 | 58.62 | 23.05 | 38.92 | 85,735 | -4.97 | -12.61% |
TCBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 34.88 | 0.71 | 2.08% | 34.00 | 35.18 | 33.88 | 97,181 |
| Apr 22 2024 | 34.17 | 0.59 | 1.76% | 33.57 | 34.29 | 33.35 | 103,276 |
| Apr 19 2024 | 33.58 | 1.51 | 4.71% | 31.85 | 33.62 | 31.85 | 193,877 |
| Apr 18 2024 | 32.07 | 0.30 | 0.94% | 31.79 | 32.6375 | 31.79 | 170,580 |
| Apr 17 2024 | 31.77 | -0.26 | -0.81% | 32.07 | 32.41 | 31.73 | 118,919 |
| Apr 16 2024 | 32.03 | -0.51 | -1.57% | 32.32 | 32.35 | 31.81 | 67,572 |
| Apr 15 2024 | 32.54 | -0.08 | -0.25% | 32.49 | 32.89 | 32.21 | 71,571 |
| Apr 12 2024 | 32.62 | 0.17 | 0.52% | 32.52 | 32.72 | 32.20 | 62,836 |
| Apr 11 2024 | 32.45 | 0.04 | 0.12% | 32.74 | 32.74 | 31.96 | 103,125 |
| Apr 10 2024 | 32.41 | -2.08 | -6.03% | 33.38 | 33.41 | 31.99 | 96,128 |
| Apr 09 2024 | 34.49 | 0.05 | 0.15% | 34.49 | 34.81 | 34.395 | 74,247 |
| Apr 08 2024 | 34.44 | 0.36 | 1.06% | 34.28 | 34.62 | 33.90 | 51,578 |
| Apr 05 2024 | 34.08 | -0.30 | -0.87% | 34.27 | 34.36 | 33.91 | 100,981 |
| Apr 04 2024 | 34.38 | 0.16 | 0.47% | 34.70 | 35.18 | 34.31 | 67,582 |
| Apr 03 2024 | 34.22 | -0.37 | -1.07% | 34.17 | 34.60 | 34.10 | 86,152 |
| Apr 02 2024 | 34.59 | -0.99 | -2.78% | 35.25 | 35.38 | 34.33 | 118,039 |
| Apr 01 2024 | 35.58 | -1.20 | -3.26% | 36.75 | 36.78 | 35.12 | 115,298 |
| Mar 28 2024 | 36.78 | 0.15 | 0.41% | 36.63 | 37.07 | 36.46 | 149,985 |
| Mar 27 2024 | 36.63 | 1.55 | 4.42% | 35.19 | 36.63 | 35.19 | 77,720 |
| Mar 26 2024 | 35.08 | 0.02 | 0.06% | 35.33 | 35.65 | 34.70 | 67,422 |
| Mar 25 2024 | 35.06 | 0.09 | 0.26% | 35.21 | 35.76 | 34.89 | 50,793 |
