TriCo Bancshares (TCBK)
NASDAQ: TCBK
· Real-Time Price · USD
44.04
0.40 (0.92%)
At close: Oct 03, 2025, 3:59 PM
44.04
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
TCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.82 | 44.39 | 43.81 | 44.04 | 44.04 | 0.92% | 57,619 |
| Oct 2, 2025 | 43.51 | 43.85 | 43.31 | 43.64 | 43.64 | -0.02% | 65,700 |
| Oct 1, 2025 | 44.16 | 44.21 | 43.58 | 43.65 | 43.65 | -1.71% | 98,900 |
| Sep 30, 2025 | 44.32 | 44.50 | 43.96 | 44.41 | 44.41 | -0.34% | 90,500 |
| Sep 29, 2025 | 44.96 | 45.71 | 44.35 | 44.56 | 44.56 | -0.71% | 69,200 |
| Sep 26, 2025 | 44.91 | 45.06 | 44.65 | 44.88 | 44.88 | 0.38% | 71,728 |
| Sep 25, 2025 | 44.75 | 44.98 | 44.48 | 44.71 | 44.71 | -0.53% | 66,900 |
| Sep 24, 2025 | 44.95 | 45.31 | 44.61 | 44.95 | 44.95 | 0.16% | 63,140 |
| Sep 23, 2025 | 45.18 | 45.79 | 44.79 | 44.88 | 44.88 | -0.58% | 78,900 |
| Sep 22, 2025 | 45.15 | 45.60 | 44.79 | 45.14 | 45.14 | -0.13% | 81,122 |
| Sep 19, 2025 | 46.36 | 46.66 | 45.18 | 45.20 | 45.20 | -2.77% | 344,300 |
| Sep 18, 2025 | 45.27 | 46.52 | 44.95 | 46.49 | 46.49 | 3.20% | 107,900 |
| Sep 17, 2025 | 44.76 | 46.00 | 44.54 | 45.05 | 45.05 | 0.78% | 97,219 |
| Sep 16, 2025 | 45.00 | 45.01 | 44.36 | 44.70 | 44.70 | -0.86% | 84,900 |
| Sep 15, 2025 | 45.53 | 45.71 | 44.86 | 45.09 | 45.09 | -0.68% | 64,100 |
| Sep 12, 2025 | 45.65 | 45.83 | 44.76 | 45.40 | 45.40 | -0.72% | 72,120 |
| Sep 11, 2025 | 45.28 | 45.84 | 45.00 | 45.73 | 45.73 | 0.93% | 81,304 |
| Sep 10, 2025 | 45.43 | 45.73 | 44.16 | 45.31 | 45.31 | -0.44% | 96,835 |
| Sep 9, 2025 | 45.38 | 45.57 | 45.15 | 45.51 | 45.51 | 0.02% | 100,902 |
| Sep 8, 2025 | 45.24 | 45.52 | 44.68 | 45.50 | 45.50 | 0.84% | 70,926 |
Page 1 of 136