TriCo Bancshares (TCBK) Historical Stock Data
44.45 ↑0.57 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCBK is down -0.42% a day on average. There have been 12 days where TriCo Bancshares closed green and 18 days where TCBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.49 | 44.45 | ↑$0.96 (2.21%) | 43.19 | 45.13 | 329.66K |
| 2024-12-19 | 44.87 | 43.88 | ↓$0.99 (-2.21%) | 43.65 | 45.41 | 124.69K |
| 2024-12-18 | 47.39 | 44.05 | ↓$3.34 (-7.05%) | 43.62 | 47.54 | 163.31K |
| 2024-12-17 | 47.99 | 46.89 | ↓$1.10 (-2.29%) | 46.74 | 48.40 | 98.55K |
| 2024-12-16 | 47.89 | 48.31 | ↑$0.42 (0.88%) | 47.65 | 48.49 | 85.13K |
| 2024-12-13 | 48.49 | 48.04 | ↓$0.45 (-0.93%) | 47.63 | 48.53 | 87.62K |
| 2024-12-12 | 48.85 | 48.41 | ↓$0.44 (-0.90%) | 48.34 | 49.25 | 106.28K |
| 2024-12-11 | 49.22 | 48.97 | ↓$0.25 (-0.51%) | 48.80 | 49.71 | 179.53K |
| 2024-12-10 | 48.36 | 48.54 | ↑$0.18 (0.37%) | 47.80 | 49.32 | 134.63K |
| 2024-12-09 | 48.77 | 48.11 | ↓$0.66 (-1.35%) | 47.99 | 48.77 | 139.02K |
| 2024-12-06 | 48.95 | 48.39 | ↓$0.56 (-1.14%) | 47.93 | 48.95 | 113.97K |
| 2024-12-05 | 48.61 | 48.85 | ↑$0.24 (0.49%) | 48.51 | 49.16 | 170.19K |
| 2024-12-04 | 47.94 | 48.55 | ↑$0.61 (1.27%) | 47.46 | 48.67 | 91.48K |
| 2024-12-03 | 48.35 | 47.84 | ↓$0.51 (-1.05%) | 47.77 | 48.59 | 81.92K |
| 2024-12-02 | 48.54 | 48.41 | ↓$0.13 (-0.27%) | 47.85 | 49.03 | 94.70K |
| 2024-11-29 | 49.12 | 48.34 | ↓$0.78 (-1.59%) | 48.30 | 49.12 | 109.70K |
| 2024-11-27 | 49.12 | 48.88 | ↓$0.24 (-0.49%) | 48.83 | 49.49 | 115.84K |
| 2024-11-26 | 49.07 | 48.56 | ↓$0.51 (-1.04%) | 48.52 | 49.40 | 177.55K |
| 2024-11-25 | 49.47 | 49.62 | ↑$0.15 (0.30%) | 49.47 | 51.06 | 179.94K |
| 2024-11-22 | 47.55 | 48.95 | ↑$1.40 (2.94%) | 47.55 | 49.07 | 142.80K |
| 2024-11-21 | 46.78 | 47.43 | ↑$0.65 (1.39%) | 46.70 | 47.75 | 130.48K |
| 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 |
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