S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
TriCo Bancshares (TCBK)
TriCo Bancshares (TCBK) Historical

TCBK TriCo Bancshares

38.10

0.00 (0.00%)

Last Updated: 13:40:11

Delayed by 15 minutes

TCBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	38.10	0.45	1.20%	38.20	38.20	37.68	82,926
May 13 2024	37.65	-0.29	-0.76%	38.22	38.62	37.35	127,622
May 10 2024	37.94	-0.09	-0.24%	37.97	38.09	37.32	68,231
May 09 2024	38.03	0.46	1.22%	37.76	38.24	37.72	143,388
May 08 2024	37.57	0.29	0.78%	36.76	37.64	36.48	55,926
May 07 2024	37.28	0.13	0.35%	37.52	37.79	37.23	151,825
May 06 2024	37.15	-0.32	-0.85%	37.89	37.895	36.99	95,028
May 03 2024	37.47	0.29	0.78%	37.50	37.90	37.1692	139,055
May 02 2024	37.18	1.49	4.17%	35.90	37.24	35.70	185,035
May 01 2024	35.69	0.92	2.65%	34.96	36.33	34.62	137,640
Apr 30 2024	34.77	-0.01	-0.03%	34.43	34.98	34.42	123,866
Apr 29 2024	34.78	0.93	2.75%	34.03	34.99	34.03	128,195
Apr 26 2024	33.85	-0.39	-1.14%	33.96	34.69	33.65	120,707
Apr 25 2024	34.24	-0.56	-1.61%	34.45	34.48	33.76	104,281
Apr 24 2024	34.80	-0.08	-0.23%	34.41	34.889	34.20	76,174
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
Mar 22 2024	34.97	-0.80	-2.24%	35.85	35.9899	34.96	126,632
Mar 21 2024	35.77	0.52	1.48%	35.38	35.96	35.03	131,648
Mar 20 2024	35.25	1.58	4.69%	33.45	35.755	33.32	104,467
Mar 19 2024	33.67	0.11	0.33%	33.60	34.09	33.60	100,828
Mar 18 2024	33.56	-0.93	-2.70%	34.43	34.54	33.46	116,661
Mar 15 2024	34.49	1.07	3.20%	33.41	34.56	33.41	359,066
Mar 14 2024	33.42	-1.34	-3.86%	34.53	34.53	33.28	122,180
Mar 13 2024	34.76	0.15	0.43%	34.42	35.334	34.42	141,403
Mar 12 2024	34.61	-0.33	-0.94%	34.76	34.76	34.09	182,579
Mar 11 2024	34.94	-0.45	-1.27%	35.27	35.475	34.87	67,200
Mar 08 2024	35.39	0.16	0.45%	35.97	36.07	35.11	76,474
Mar 07 2024	35.23	0.28	0.80%	35.32	36.075	34.83	99,023
Mar 06 2024	34.95	-1.32	-3.64%	36.27	36.27	34.055	467,097
Mar 05 2024	36.27	1.13	3.22%	34.86	36.735	34.75	209,274
Mar 04 2024	35.14	2.07	6.26%	34.94	37.39	34.22	523,979
Mar 01 2024	33.07	-0.34	-1.02%	33.21	33.84	32.535	107,618
Feb 29 2024	33.41	0.35	1.06%	33.88	34.23	33.28	92,929
Feb 28 2024	33.06	-0.38	-1.14%	33.11	33.3899	32.79	85,782
Feb 27 2024	33.44	0.14	0.42%	33.77	34.14	33.16	72,495
Feb 26 2024	33.30	-0.65	-1.91%	33.87	33.965	32.85	91,343
Feb 23 2024	33.95	0.29	0.86%	33.75	34.3192	33.32	79,636
Feb 22 2024	33.66	-0.55	-1.61%	34.05	34.34	33.45	89,157
Feb 21 2024	34.21	-0.74	-2.12%	34.75	34.81	34.01	77,651
Feb 20 2024	34.95	-0.25	-0.71%	34.66	35.53	34.415	121,435
Feb 16 2024	35.20	-0.73	-2.03%	35.47	35.94	35.16	84,718
Feb 15 2024	35.93	1.34	3.87%	34.92	36.10	34.81	108,716

TriCo Bancshares

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions