TriCo Bancshares (TCBK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.21 | 8.37901331245 | 38.31 | 42.25 | 37.615 | 105485 | 39.94064714 | CS |
| 4 | 4.95 | 13.5356849877 | 36.57 | 42.25 | 35.945 | 103953 | 38.19239184 | CS |
| 12 | 9.67 | 30.3610675039 | 31.85 | 42.25 | 31.85 | 106505 | 37.15797876 | CS |
| 26 | 0.91 | 2.24082738242 | 40.61 | 42.25 | 31.73 | 114164 | 35.92876846 | CS |
| 52 | 7.52 | 22.1176470588 | 34 | 45.84 | 29.38 | 96471 | 35.99937891 | CS |
| 156 | 0.35 | 0.850133592422 | 41.17 | 58.62 | 28.66 | 90792 | 40.96668859 | CS |
| 260 | 3.63 | 9.58036421219 | 37.89 | 58.62 | 23.05 | 88122 | 38.83360825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 41.52 | -0.05 | -0.12 | 41.9 | 42.12 | 40.88 | 186391 |
| 1720737300 | 41.57 | 1.81 | 4.55 | 40.32 | 42.25 | 40.01 | 233142 |
| 1720650900 | 39.76 | 0.77 | 1.97 | 38.99 | 39.78 | 38.97 | 59753 |
| 1720564500 | 38.99 | 0.56 | 1.46 | 38.29 | 39 | 38.15 | 66687 |
| 1720478100 | 38.43 | 0.68 | 1.80 | 38.1 | 38.53 | 38.02 | 91031 |
| 1720218900 | 37.75 | -0.69 | -1.80 | 38.31 | 38.64 | 37.615 | 76785 |
| 1720040640 | 38.44 | -1.13 | -2.86 | 39.54 | 39.54 | 38.43 | 58184 |
| 1719959700 | 39.57 | 0.58 | 1.49 | 38.94 | 39.7 | 38.94 | 60872 |
| 1719873300 | 38.99 | -0.58 | -1.47 | 39.32 | 39.66 | 38.91 | 135825 |
| 1719614100 | 39.57 | 1.44 | 3.78 | 38.5 | 39.79 | 38.41 | 440325 |
| 1719527700 | 38.13 | 0.83 | 2.23 | 37.49 | 38.13 | 37.265 | 82414 |
| 1719441300 | 37.3 | 0.7 | 1.91 | 36.32 | 37.46 | 36.04 | 83699 |
| 1719354900 | 36.6 | -0.74 | -1.98 | 37 | 37.285 | 36.53 | 109310 |
| 1719268500 | 37.34 | 0.49 | 1.33 | 37.06 | 37.755 | 36.72 | 84299 |
| 1719009300 | 36.85 | -0.22 | -0.59 | 37.39 | 37.6 | 36.75 | 290844 |
| 1718922900 | 37.07 | -0.08 | -0.22 | 36.81 | 37.42 | 36.81 | 99003 |
| 1718750100 | 37.15 | -0.12 | -0.32 | 37.3 | 37.75 | 37.06 | 93928 |
| 1718663700 | 37.27 | 0.98 | 2.70 | 36.14 | 37.34 | 35.945 | 66885 |
| 1718404500 | 36.29 | -0.69 | -1.87 | 36.57 | 36.9 | 36.17 | 74521 |
| 1718318100 | 36.98 | -0.82 | -2.17 | 37.57 | 37.62 | 36.48 | 87310 |
| 1718231700 | 37.8 | 1.96 | 5.47 | 36.98 | 38.49 | 36.98 | 178610 |
| 1718145300 | 35.84 | -0.12 | -0.33 | 35.62 | 36.22 | 35.29 | 82574 |
| 1718058900 | 35.96 | -0.64 | -1.75 | 36.32 | 36.32 | 35.63 | 90524 |
| 1717799700 | 36.6 | -0.53 | -1.43 | 36.68 | 37.03 | 36.3 | 69589 |
| 1717713300 | 37.13 | -0.26 | -0.70 | 37.2 | 37.45 | 36.38 | 85493 |
| 1717626900 | 37.39 | 0.83 | 2.27 | 36.82 | 37.39 | 36.32 | 81689 |
| 1717540500 | 36.56 | -0.78 | -2.09 | 37.06 | 37.36 | 36.54 | 91137 |
| 1717454100 | 37.34 | -0.74 | -1.94 | 38.45 | 38.45 | 37.34 | 87849 |
| 1717194900 | 38.08 | 0.84 | 2.26 | 37.47 | 38.08 | 37.47 | 204339 |
| 1717108500 | 37.24 | 0.86 | 2.36 | 36.82 | 37.5 | 36.5 | 64447 |
| 1717022100 | 36.38 | -1.18 | -3.14 | 36.92 | 36.92 | 36.32 | 103520 |
| 1716935700 | 37.56 | -0.15 | -0.40 | 37.97 | 38.2 | 37.41 | 87272 |
| 1716590100 | 37.71 | 0.54 | 1.45 | 37.45 | 37.78 | 37.1 | 93310 |
| 1716503700 | 37.17 | -0.71 | -1.87 | 37.89 | 37.89 | 37.05 | 122743 |
| 1716417300 | 37.88 | -0.83 | -2.14 | 38.52 | 38.7 | 37.51 | 118492 |
| 1716330900 | 38.71 | 0.2 | 0.52 | 38.47 | 38.93 | 38.43 | 61168 |
| 1716244500 | 38.51 | -0.23 | -0.59 | 38.62 | 39.15 | 38.34 | 108005 |
| 1715985300 | 38.74 | 0.29 | 0.75 | 38.58 | 38.895 | 38.45 | 80196 |
| 1715898900 | 38.45 | 0.09 | 0.23 | 38.14 | 38.52 | 38.01 | 71798 |
| 1715812500 | 38.36 | 0.26 | 0.68 | 38.45 | 38.85 | 37.97 | 87108 |
| 1715726100 | 38.1 | 0.45 | 1.20 | 38.2 | 38.2 | 37.68 | 82926 |
| 1715639700 | 37.65 | -0.29 | -0.76 | 38.22 | 38.62 | 37.35 | 127622 |
| 1715380500 | 37.94 | -0.09 | -0.24 | 37.97 | 38.09 | 37.32 | 68231 |
| 1715294100 | 38.03 | 0.46 | 1.22 | 37.76 | 38.24 | 37.72 | 143388 |
| 1715207700 | 37.57 | 0.29 | 0.78 | 36.76 | 37.64 | 36.48 | 55926 |
| 1715121300 | 37.28 | 0.13 | 0.35 | 37.52 | 37.79 | 37.23 | 151825 |
| 1715034900 | 37.15 | -0.32 | -0.85 | 37.89 | 37.895 | 36.99 | 95028 |
| 1714775700 | 37.47 | 0.29 | 0.78 | 37.5 | 37.9 | 37.1692 | 139055 |
| 1714689300 | 37.18 | 1.49 | 4.17 | 35.9 | 37.24 | 35.7 | 185035 |
| 1714602900 | 35.69 | 0.92 | 2.65 | 34.96 | 36.33 | 34.62 | 137640 |
| 1714516500 | 34.77 | -0.01 | -0.03 | 34.43 | 34.98 | 34.42 | 123866 |
| 1714430100 | 34.78 | 0.93 | 2.75 | 34.03 | 34.99 | 34.03 | 128195 |
| 1714170900 | 33.85 | -0.39 | -1.14 | 33.96 | 34.69 | 33.65 | 120707 |
| 1714084500 | 34.24 | -0.56 | -1.61 | 34.33 | 34.48 | 33.91 | 103359 |
| 1713998100 | 34.8 | -0.08 | -0.23 | 34.41 | 34.889 | 34.2 | 76174 |
| 1713911700 | 34.88 | 0.71 | 2.08 | 34 | 35.18 | 33.88 | 97181 |
| 1713825300 | 34.17 | 0.59 | 1.76 | 33.57 | 34.29 | 33.35 | 103276 |
| 1713566100 | 33.58 | 1.51 | 4.71 | 31.85 | 33.62 | 31.85 | 193877 |
| 1713479700 | 32.07 | 0.3 | 0.94 | 31.79 | 32.6375 | 31.79 | 170580 |
| 1713393300 | 31.77 | -0.26 | -0.81 | 32.07 | 32.409999 | 31.73 | 118919 |
| 1713306900 | 32.03 | -0.51 | -1.57 | 32 | 32.35 | 31.81 | 66511 |
| 1713220500 | 32.54 | -0.08 | -0.25 | 32.49 | 32.89 | 32.21 | 71571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
