TriCo Bancshares (TCBK)
43.24
-0.48 (-1.10%)
At close: Mar 03, 2025, 3:59 PM
43.33
0.20%
After-hours: Mar 03, 2025, 04:00 PM EST
TCBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 43.56 | 43.88 | 43.29 | 43.72 | 0.42 | 0.97% | 93,857 |
| Feb 27, 2025 | 43.18 | 43.63 | 43.08 | 43.30 | -0.06 | -0.14% | 61,740 |
| Feb 26, 2025 | 43.58 | 43.82 | 42.88 | 43.36 | -0.30 | -0.69% | 73,600 |
| Feb 25, 2025 | 43.99 | 44.23 | 43.58 | 43.66 | 0.03 | 0.07% | 111,733 |
| Feb 24, 2025 | 44.40 | 44.40 | 43.63 | 43.63 | -0.42 | -0.95% | 120,031 |
| Feb 21, 2025 | 45.00 | 45.00 | 43.92 | 44.05 | -0.50 | -1.12% | 289,100 |
| Feb 20, 2025 | 44.59 | 44.77 | 43.90 | 44.55 | -0.28 | -0.62% | 88,930 |
| Feb 19, 2025 | 44.37 | 45.07 | 44.37 | 44.83 | -0.09 | -0.20% | 73,700 |
| Feb 18, 2025 | 44.94 | 45.00 | 44.48 | 44.92 | 0.00 | 0.00% | 85,831 |
| Feb 14, 2025 | 44.56 | 45.03 | 44.48 | 44.92 | 0.59 | 1.33% | 128,600 |
| Feb 13, 2025 | 44.20 | 44.39 | 43.44 | 44.33 | 0.44 | 1.00% | 71,830 |
| Feb 12, 2025 | 44.05 | 44.38 | 43.74 | 43.89 | -1.11 | -2.47% | 111,816 |
| Feb 11, 2025 | 43.73 | 45.02 | 43.73 | 45.00 | 0.85 | 1.93% | 53,100 |
| Feb 10, 2025 | 44.50 | 44.57 | 43.96 | 44.15 | -0.14 | -0.32% | 86,200 |
| Feb 7, 2025 | 45.60 | 46.40 | 43.69 | 44.29 | -0.83 | -1.84% | 70,300 |
| Feb 6, 2025 | 44.98 | 45.12 | 44.27 | 45.12 | 0.31 | 0.69% | 51,800 |
| Feb 5, 2025 | 44.78 | 45.45 | 43.99 | 44.81 | 0.63 | 1.43% | 85,805 |
| Feb 4, 2025 | 42.95 | 44.23 | 42.95 | 44.18 | 1.00 | 2.32% | 55,229 |
| Feb 3, 2025 | 42.60 | 43.45 | 42.30 | 43.18 | -0.69 | -1.57% | 81,896 |
| Jan 31, 2025 | 44.02 | 44.30 | 43.49 | 43.87 | -0.21 | -0.48% | 107,200 |
| Jan 30, 2025 | 44.43 | 45.81 | 43.71 | 44.08 | -0.07 | -0.16% | 61,211 |
| Jan 29, 2025 | 44.11 | 44.80 | 43.46 | 44.15 | -0.24 | -0.54% | 76,000 |
| Jan 28, 2025 | 44.06 | 44.74 | 43.39 | 44.39 | 0.00 | 0.00% | 127,600 |
| Jan 27, 2025 | 43.88 | 45.26 | 43.47 | 44.39 | 0.70 | 1.60% | 101,600 |
| Jan 24, 2025 | 43.80 | 44.25 | 43.52 | 43.69 | -0.35 | -0.79% | 90,801 |
| Jan 23, 2025 | 43.16 | 44.77 | 42.87 | 44.04 | 1.08 | 2.51% | 153,619 |
| Jan 22, 2025 | 43.05 | 43.14 | 41.96 | 42.96 | -0.39 | -0.90% | 111,134 |
| Jan 21, 2025 | 43.28 | 43.89 | 41.61 | 43.35 | 0.40 | 0.93% | 101,513 |
| Jan 17, 2025 | 42.97 | 43.31 | 41.74 | 42.95 | 0.25 | 0.59% | 87,000 |
| Jan 16, 2025 | 43.16 | 43.19 | 41.99 | 42.70 | -0.57 | -1.32% | 82,500 |
| Jan 15, 2025 | 43.51 | 43.92 | 42.71 | 43.27 | 0.85 | 2.00% | 105,140 |
| Jan 14, 2025 | 41.84 | 42.50 | 41.63 | 42.42 | 1.02 | 2.46% | 97,502 |
| Jan 13, 2025 | 40.30 | 41.54 | 40.30 | 41.40 | 0.51 | 1.25% | 95,300 |
| Jan 10, 2025 | 41.27 | 41.31 | 40.23 | 40.89 | -1.33 | -3.15% | 109,839 |
| Jan 8, 2025 | 41.83 | 42.48 | 41.59 | 42.22 | 0.00 | 0.00% | 57,323 |
| Jan 7, 2025 | 43.14 | 43.79 | 41.84 | 42.22 | -0.90 | -2.09% | 113,000 |
| Jan 6, 2025 | 43.32 | 44.02 | 43.03 | 43.12 | -0.13 | -0.30% | 87,038 |
| Jan 3, 2025 | 43.36 | 43.75 | 42.60 | 43.25 | 0.06 | 0.14% | 93,400 |
| Jan 2, 2025 | 44.13 | 44.13 | 42.83 | 43.19 | -0.51 | -1.17% | 139,745 |
| Dec 31, 2024 | 43.85 | 44.13 | 43.53 | 43.70 | 0.18 | 0.41% | 148,100 |
| Dec 30, 2024 | 43.79 | 43.84 | 43.16 | 43.52 | -0.51 | -1.16% | 105,900 |
| Dec 27, 2024 | 44.24 | 44.58 | 43.58 | 44.03 | -0.52 | -1.17% | 171,601 |
| Dec 26, 2024 | 44.08 | 44.59 | 43.94 | 44.55 | 0.06 | 0.13% | 63,121 |
| Dec 24, 2024 | 44.42 | 44.59 | 43.99 | 44.49 | 0.23 | 0.52% | 55,544 |
| Dec 23, 2024 | 44.17 | 44.48 | 43.95 | 44.26 | -0.19 | -0.43% | 221,100 |
| Dec 20, 2024 | 43.49 | 45.13 | 43.19 | 44.45 | 0.57 | 1.30% | 329,700 |
| Dec 19, 2024 | 44.87 | 45.41 | 43.65 | 43.88 | -0.17 | -0.39% | 159,500 |
| Dec 18, 2024 | 47.39 | 47.54 | 43.62 | 44.05 | -2.84 | -6.06% | 163,306 |
| Dec 17, 2024 | 47.99 | 48.40 | 46.74 | 46.89 | -1.42 | -2.94% | 98,547 |
| Dec 16, 2024 | 47.89 | 48.49 | 47.65 | 48.31 | 0.27 | 0.56% | 85,125 |