TriCo Bancshares (TCBK)
NASDAQ: TCBK
· Real-Time Price · USD
45.50
0.38 (0.84%)
At close: Sep 08, 2025, 3:59 PM
45.50
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
TCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.24 | 45.52 | 44.67 | 45.50 | 45.50 | 0.84% | 69,448 |
| Sep 5, 2025 | 45.86 | 46.23 | 44.91 | 45.12 | 45.12 | -1.91% | 93,341 |
| Sep 4, 2025 | 45.61 | 46.00 | 45.44 | 46.00 | 45.64 | 1.34% | 72,500 |
| Sep 3, 2025 | 45.32 | 45.78 | 44.69 | 45.39 | 45.03 | -0.44% | 59,800 |
| Sep 2, 2025 | 44.90 | 45.67 | 44.27 | 45.59 | 45.23 | 0.37% | 106,700 |
| Aug 29, 2025 | 45.80 | 45.80 | 45.31 | 45.42 | 45.06 | -0.55% | 57,137 |
| Aug 28, 2025 | 45.83 | 45.83 | 44.39 | 45.67 | 45.31 | 0.31% | 114,900 |
| Aug 27, 2025 | 44.96 | 45.76 | 44.20 | 45.53 | 45.17 | 0.71% | 66,200 |
| Aug 26, 2025 | 44.74 | 45.48 | 44.18 | 45.21 | 44.86 | 1.73% | 100,600 |
| Aug 25, 2025 | 44.60 | 45.09 | 44.23 | 44.44 | 44.09 | -0.98% | 87,900 |
| Aug 22, 2025 | 42.83 | 44.98 | 42.54 | 44.88 | 44.53 | 5.50% | 111,636 |
| Aug 21, 2025 | 42.52 | 42.92 | 42.46 | 42.54 | 42.21 | -0.56% | 55,461 |
| Aug 20, 2025 | 42.97 | 42.98 | 42.58 | 42.78 | 42.45 | -0.07% | 50,728 |
| Aug 19, 2025 | 42.73 | 43.26 | 42.68 | 42.81 | 42.47 | -0.02% | 50,805 |
| Aug 18, 2025 | 42.52 | 42.90 | 42.27 | 42.82 | 42.48 | 0.56% | 54,800 |
| Aug 15, 2025 | 43.50 | 43.97 | 42.56 | 42.58 | 42.25 | -1.78% | 184,300 |
| Aug 14, 2025 | 43.09 | 43.45 | 42.57 | 43.35 | 43.01 | -0.89% | 69,600 |
| Aug 13, 2025 | 43.25 | 43.88 | 42.26 | 43.74 | 43.40 | 1.96% | 138,112 |
| Aug 12, 2025 | 41.58 | 42.94 | 41.23 | 42.90 | 42.56 | 4.13% | 98,348 |
| Aug 11, 2025 | 41.18 | 41.57 | 40.97 | 41.20 | 40.88 | 0.19% | 59,522 |