Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

37.80 +1.96 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.078 4.130 4.078 4.112 21,536 -0.02(-0.43%)
Nov 27, 2002 4.112 4.130 4.101 4.130 62,091 +0.03(+0.65%)
Nov 26, 2002 4.049 4.112 4.049 4.103 37,478 +0.06(+1.55%)
Nov 25, 2002 4.104 4.112 4.030 4.040 54,260 -0.03(-0.66%)
Nov 22, 2002 4.106 4.106 4.029 4.067 77,195 -0.01(-0.22%)
Nov 21, 2002 4.049 4.106 4.022 4.076 16,222 +0.03(+0.85%)
Nov 20, 2002 4.053 4.067 3.919 4.042 57,896 -0.02(-0.58%)
Nov 19, 2002 4.110 4.130 4.049 4.065 149,915 -0.02(-0.48%)
Nov 18, 2002 4.037 4.085 4.029 4.085 6,153 -0.03(-0.65%)
Nov 15, 2002 4.112 4.112 4.111 4.112 14,264 -0.01(-0.26%)
Nov 14, 2002 4.112 4.122 4.054 4.122 36,080 +0.01(+0.26%)
Nov 13, 2002 4.099 4.130 4.099 4.112 29,647 +0.02(+0.39%)
Nov 12, 2002 4.022 4.099 4.020 4.096 232,704 +0.07(+1.82%)
Nov 11, 2002 4.040 4.040 3.994 4.022 66,007 -0.02(-0.44%)
Nov 08, 2002 4.038 4.040 4.020 4.040 46,708 +0.06(+1.48%)
Nov 07, 2002 4.038 4.049 3.954 3.981 12,865 -0.06(-1.46%)
Nov 06, 2002 4.022 4.049 3.938 4.040 39,716 +0.02(+0.44%)
Nov 05, 2002 4.004 4.110 4.004 4.022 15,942 +0.02(+0.49%)
Nov 04, 2002 3.933 4.103 3.933 4.003 27,689 -0.01(-0.27%)
Nov 01, 2002 3.942 4.058 3.881 4.013 26,570 +0.08(+2.00%)
Oct 31, 2002 4.104 4.104 3.874 3.935 50,624 -0.17(-4.14%)
Oct 30, 2002 4.051 4.104 4.051 4.104 23,494 -0.01(-0.17%)
Oct 29, 2002 4.076 4.112 4.076 4.112 17,061 +0.05(+1.23%)
Oct 28, 2002 4.119 4.149 4.044 4.062 7,272 -0.06(-1.47%)
Oct 25, 2002 3.874 4.124 3.874 4.122 5,593 +0.19(+4.77%)
Oct 24, 2002 3.976 3.979 3.935 3.935 6,992 -0.04(-0.94%)
Oct 23, 2002 4.022 4.022 3.874 3.972 24,333 -0.06(-1.55%)
Oct 22, 2002 4.087 4.099 4.035 4.035 10,348 -0.09(-2.17%)
Oct 21, 2002 4.199 4.199 4.087 4.124 8,390 -0.06(-1.41%)
Oct 18, 2002 4.201 4.246 4.117 4.183 40,835 +0.02(+0.39%)
Oct 17, 2002 4.260 4.260 4.069 4.167 18,739 +0.13(+3.14%)
Oct 16, 2002 4.113 4.264 4.040 4.040 21,256 -0.08(-1.95%)
Oct 15, 2002 4.088 4.138 4.088 4.121 17,340 +0.07(+1.63%)
Oct 14, 2002 4.112 4.199 4.054 4.054 9,789 -0.04(-1.09%)
Oct 11, 2002 4.058 4.099 4.058 4.099 4,754 +0.01(+0.13%)
Oct 10, 2002 4.076 4.110 4.042 4.094 12,026 +0.02(+0.44%)
Oct 09, 2002 4.239 4.298 4.067 4.076 19,298 -0.17(-3.96%)
Oct 08, 2002 4.290 4.351 4.174 4.244 28,528 -0.07(-1.53%)
Oct 07, 2002 4.290 4.372 4.276 4.310 14,823 +0.03(+0.79%)
Oct 04, 2002 4.335 4.335 4.276 4.276 11,355 -0.10(-2.32%)
Oct 03, 2002 4.362 4.398 4.344 4.378 6,432 +0.02(+0.40%)
Oct 02, 2002 4.528 4.528 4.351 4.360 26,291 -0.15(-3.41%)
Oct 01, 2002 4.471 4.550 4.308 4.514 15,103 -0.01(-0.20%)
Sep 30, 2002 4.460 4.528 4.460 4.523 38,877 +0.12(+2.68%)
Sep 27, 2002 4.405 4.462 4.403 4.405 3,915 +0.06(+1.40%)
Sep 26, 2002 4.389 4.389 4.344 4.344 6,153 -0.01(-0.21%)
Sep 25, 2002 4.290 4.364 4.246 4.353 447,508 +0.11(+2.57%)
Sep 24, 2002 4.389 4.417 4.121 4.244 40,555 -0.15(-3.42%)
Sep 23, 2002 4.414 4.466 4.394 4.394 8,111 -0.11(-2.42%)
Sep 20, 2002 4.559 4.648 4.398 4.503 56,497 +0.11(+2.40%)
Sep 19, 2002 4.558 4.559 4.398 4.398 11,327 -0.13(-2.96%)
Sep 18, 2002 4.380 4.532 4.373 4.532 11,467 +0.14(+3.26%)
Sep 17, 2002 4.471 4.472 4.389 4.389 6,712 -0.11(-2.39%)
Sep 16, 2002 4.487 4.541 4.487 4.496 27,409 -0.03(-0.71%)
Sep 13, 2002 4.521 4.528 4.521 4.528 9,789 -0.00(-0.07%)
Sep 12, 2002 4.471 4.531 4.469 4.531 1,678 +0.06(+1.39%)
Sep 11, 2002 4.430 4.469 4.430 4.469 8,390 -0.02(-0.36%)
Sep 10, 2002 4.505 4.505 4.423 4.485 11,747 +0.01(+0.24%)
Sep 09, 2002 4.478 4.523 4.425 4.475 4,754 -0.06(-1.30%)
Sep 06, 2002 4.646 4.648 4.534 4.534 12,865 -0.04(-0.82%)
Sep 05, 2002 4.736 4.812 4.569 4.571 16,501 -0.16(-3.47%)
Sep 04, 2002 4.609 4.764 4.609 4.736 6,153 +0.16(+3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.