TriCo Bancshares (TCBK)
NASDAQ: TCBK
· Real-Time Price · USD
42.57
-0.78 (-1.80%)
At close: Aug 15, 2025, 3:59 PM
42.58
0.02%
After-hours: Aug 15, 2025, 04:10 PM EDT
TCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 43.50 | 43.97 | 42.56 | 42.58 | 42.58 | -1.78% | 184,300 |
| Aug 14, 2025 | 43.09 | 43.45 | 42.57 | 43.35 | 43.35 | -0.89% | 69,600 |
| Aug 13, 2025 | 43.25 | 43.88 | 42.26 | 43.74 | 43.74 | 1.96% | 138,112 |
| Aug 12, 2025 | 41.58 | 42.94 | 41.23 | 42.90 | 42.90 | 4.13% | 98,348 |
| Aug 11, 2025 | 41.18 | 41.57 | 40.97 | 41.20 | 41.20 | 0.19% | 59,522 |
| Aug 8, 2025 | 41.19 | 41.27 | 40.76 | 41.12 | 41.12 | 0.66% | 58,249 |
| Aug 7, 2025 | 41.46 | 41.46 | 40.66 | 40.85 | 40.85 | -0.80% | 63,135 |
| Aug 6, 2025 | 41.17 | 41.39 | 40.77 | 41.18 | 41.18 | -0.19% | 79,900 |
| Aug 5, 2025 | 40.99 | 41.35 | 40.38 | 41.26 | 41.26 | 0.76% | 97,004 |
| Aug 4, 2025 | 40.49 | 40.95 | 40.33 | 40.95 | 40.95 | 1.71% | 73,020 |
| Aug 1, 2025 | 40.65 | 40.65 | 39.84 | 40.26 | 40.26 | -2.09% | 95,010 |
| Jul 31, 2025 | 41.38 | 42.83 | 40.95 | 41.12 | 41.12 | -1.58% | 77,300 |
| Jul 30, 2025 | 42.84 | 43.13 | 41.65 | 41.78 | 41.78 | -2.18% | 72,000 |
| Jul 29, 2025 | 43.95 | 44.01 | 42.67 | 42.71 | 42.71 | -1.93% | 112,210 |
| Jul 28, 2025 | 43.14 | 43.79 | 43.00 | 43.55 | 43.55 | 1.80% | 117,636 |
| Jul 25, 2025 | 42.10 | 42.85 | 41.54 | 42.78 | 42.78 | 1.93% | 128,849 |
| Jul 24, 2025 | 42.06 | 42.50 | 41.34 | 41.97 | 41.97 | -0.05% | 90,843 |
| Jul 23, 2025 | 42.24 | 42.24 | 41.58 | 41.99 | 41.99 | 0.07% | 81,930 |
| Jul 22, 2025 | 42.19 | 42.62 | 41.93 | 41.96 | 41.96 | -0.66% | 92,900 |
| Jul 21, 2025 | 42.34 | 42.86 | 42.04 | 42.24 | 42.24 | 0.12% | 67,100 |