TriCo Bancshares (TCBK) Historical Stock Data
46.52 ↓0.50 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCBK is up 0.13% a day on average. There have been 16 days where TriCo Bancshares closed green and 14 days where TCBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.87 | 46.52 | ↓$0.35 (-0.75%) | 46.23 | 47.32 | 107.81K |
| 2024-11-19 | 46.72 | 47.02 | ↑$0.30 (0.64%) | 45.66 | 47.71 | 142.16K |
| 2024-11-18 | 47.63 | 47.62 | ↓$0.01 (-0.02%) | 47.54 | 48.08 | 64.10K |
| 2024-11-15 | 47.87 | 47.59 | ↓$0.28 (-0.58%) | 47.08 | 48.21 | 80.34K |
| 2024-11-14 | 48.23 | 47.61 | ↓$0.62 (-1.29%) | 47.14 | 48.23 | 80.30K |
| 2024-11-13 | 49.00 | 47.84 | ↓$1.16 (-2.37%) | 47.84 | 49.29 | 157.64K |
| 2024-11-12 | 47.95 | 48.38 | ↑$0.43 (0.90%) | 47.95 | 49.34 | 126.61K |
| 2024-11-11 | 48.12 | 48.92 | ↑$0.80 (1.66%) | 46.96 | 49.47 | 108.94K |
| 2024-11-08 | 47.25 | 47.35 | ↑$0.10 (0.21%) | 46.58 | 47.59 | 77.89K |
| 2024-11-07 | 48.85 | 46.94 | ↓$1.91 (-3.91%) | 46.68 | 48.85 | 125.09K |
| 2024-11-06 | 46.50 | 49.44 | ↑$2.94 (6.32%) | 46.32 | 50.63 | 381.74K |
| 2024-11-05 | 42.70 | 43.71 | ↑$1.01 (2.37%) | 42.53 | 43.72 | 98.62K |
| 2024-11-04 | 42.81 | 42.63 | ↓$0.18 (-0.42%) | 42.25 | 42.98 | 65.59K |
| 2024-11-01 | 43.12 | 42.93 | ↓$0.19 (-0.44%) | 42.56 | 43.41 | 53.46K |
| 2024-10-31 | 43.61 | 42.73 | ↓$0.88 (-2.02%) | 42.72 | 43.72 | 106.78K |
| 2024-10-30 | 43.22 | 43.64 | ↑$0.42 (0.97%) | 43.22 | 44.59 | 79.30K |
| 2024-10-29 | 43.49 | 43.43 | ↓$0.06 (-0.14%) | 43.26 | 43.85 | 71.18K |
| 2024-10-28 | 42.66 | 43.90 | ↑$1.24 (2.91%) | 42.57 | 44.12 | 66.87K |
| 2024-10-25 | 44.13 | 42.22 | ↓$1.91 (-4.33%) | 42.17 | 44.13 | 71.59K |
| 2024-10-24 | 43.78 | 43.97 | ↑$0.19 (0.43%) | 43.29 | 44.19 | 75.36K |
| 2024-10-23 | 43.37 | 43.67 | ↑$0.30 (0.69%) | 43.10 | 43.79 | 72.29K |
| 2024-10-22 | 43.19 | 43.68 | ↑$0.49 (1.13%) | 42.80 | 44.17 | 95.20K |
| 2024-10-21 | 44.85 | 43.26 | ↓$1.59 (-3.55%) | 42.98 | 45.03 | 143.55K |
| 2024-10-18 | 45.77 | 44.85 | ↓$0.92 (-2.01%) | 44.75 | 45.77 | 90.80K |
| 2024-10-17 | 45.93 | 45.70 | ↓$0.23 (-0.50%) | 45.29 | 45.93 | 65.67K |
| 2024-10-16 | 45.68 | 45.87 | ↑$0.19 (0.42%) | 44.98 | 46.43 | 93.20K |
| 2024-10-15 | 44.27 | 45.05 | ↑$0.78 (1.76%) | 44.13 | 45.92 | 114.43K |
| 2024-10-14 | 43.53 | 44.10 | ↑$0.57 (1.31%) | 43.14 | 45.19 | 54.37K |
| 2024-10-11 | 42.05 | 43.59 | ↑$1.54 (3.66%) | 42.05 | 43.86 | 79.29K |
| 2024-10-10 | 41.55 | 41.91 | ↑$0.36 (0.87%) | 41.25 | 42.09 | 82.42K |
Create an account or log in to view more rows.
$TCBK Any red I see I shall buy
$TCBK Free money indeed??
$TCBK Momentum is building...
$TCBK buying time
added
$TCBK one of the poorest performed stocks for a big name.
$TCBK Longs will be rewarded handsomely
$TCBK I already know
tomorrow the bulls going to say "next week" just like every week.
$TCBK push baby push!
$TCBK bear trap
$TCBK good times