TCBK

TriCo Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TriCo Bancshares TCBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 0.27% 40.47 16:01:07
Open Price Low Price High Price Close Price Prev Close
40.54 40.1575 40.64 40.47 40.36
more quote information »

TCBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.5740.7039.2840.10110,5400.902.27%
1 Month38.7041.1038.3739.6386,1551.774.57%
3 Months44.3544.98538.3740.6880,423-3.88-8.75%
6 Months49.6250.6738.3744.3189,527-9.15-18.44%
1 Year26.0751.6623.3839.9586,15214.4055.24%
3 Years38.5451.6623.0536.1880,1281.935.01%
5 Years26.6351.6623.0536.4974,30013.8451.97%

TCBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 40.47 0.11 0.27% 40.54 40.64 40.1575 72,534
Sep 15 2021 40.36 0.42 1.05% 40.02 40.57 40.01 63,434
Sep 14 2021 39.94 -0.44 -1.09% 40.44 40.70 39.74 163,467
Sep 13 2021 40.38 0.45 1.13% 40.06 40.47 39.615 112,198
Sep 10 2021 39.93 -0.12 -0.3% 40.28 40.555 39.885 93,614
Sep 09 2021 40.05 0.02 0.05% 39.57 40.57 39.28 119,985
Sep 08 2021 40.03 0.03 0.08% 40.03 40.29 39.66 92,670
Sep 07 2021 40.00 0.79 2.01% 40.45 41.10 39.92 114,314
Sep 03 2021 39.21 0.07 0.18% 39.04 39.40 38.71 61,144
Sep 02 2021 39.14 -0.05 -0.13% 39.14 39.43 38.91 61,662
Sep 01 2021 39.19 -0.36 -0.91% 39.65 39.65 38.92 56,022
Aug 31 2021 39.55 0.40 1.02% 39.10 39.67 38.81 78,381
Aug 30 2021 39.15 -0.65 -1.63% 39.87 39.87 39.035 122,999
Aug 27 2021 39.80 1.38 3.59% 38.63 39.82 38.63 67,408
Aug 26 2021 38.42 -0.70 -1.79% 39.16 39.16 38.37 54,080
Aug 25 2021 39.12 -0.19 -0.48% 39.31 39.60 39.03 92,611
Aug 24 2021 39.31 -0.27 -0.68% 39.21 39.71 39.14 40,803
Aug 23 2021 39.58 0.14 0.35% 39.73 39.73 39.12 44,238
Aug 20 2021 39.44 0.26 0.66% 39.00 39.94 38.85 68,769
Aug 19 2021 39.18 0.04 0.1% 38.70 39.3625 38.59 129,155
Aug 18 2021 39.14 -0.36 -0.91% 39.37 40.03 38.97 60,814
Aug 17 2021 39.50 -0.80 -1.99% 40.14 40.15 39.44 79,809
See More Historical Prices »


Your Recent History
NASDAQ
TCBK
TriCo Banc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.