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 28, 2003 5.906 5.999 5.896 5.914 2,578 -0.05(-0.90%)
Nov 26, 2003 6.084 6.188 5.956 5.967 21,635 -0.13(-2.14%)
Nov 25, 2003 5.965 6.099 5.965 6.097 13,453 +0.02(+0.35%)
Nov 24, 2003 5.901 6.076 5.901 6.076 48,399 +0.38(+6.70%)
Nov 21, 2003 5.637 5.723 5.692 5.694 19,597 +0.06(+1.01%)
Nov 20, 2003 5.798 5.798 5.637 5.637 11,945 -0.16(-2.74%)
Nov 19, 2003 5.701 5.796 5.701 5.796 13,778 +0.13(+2.36%)
Nov 18, 2003 5.778 5.787 5.662 5.662 9,406 -0.05(-0.87%)
Nov 17, 2003 5.796 5.796 5.708 5.712 8,969 -0.22(-3.67%)
Nov 14, 2003 6.083 6.083 5.821 5.930 20,741 -0.15(-2.52%)
Nov 13, 2003 6.083 6.083 5.983 6.083 10,555 +0.01(+0.09%)
Nov 12, 2003 5.887 6.078 5.887 6.078 9,120 +0.21(+3.52%)
Nov 11, 2003 5.879 5.880 5.767 5.871 8,750 -0.01(-0.12%)
Nov 10, 2003 6.065 6.065 5.878 5.878 6,875 -0.14(-2.34%)
Nov 07, 2003 6.008 6.072 5.990 6.019 23,263 +0.02(+0.36%)
Nov 06, 2003 5.912 5.997 5.815 5.997 5,605 +0.17(+2.88%)
Nov 05, 2003 5.575 5.908 5.575 5.830 8,128 +0.04(+0.68%)
Nov 04, 2003 5.708 5.791 5.708 5.791 48,209 +0.04(+0.65%)
Nov 03, 2003 5.742 5.771 5.708 5.753 9,249 +0.04(+0.78%)
Oct 31, 2003 5.726 5.742 5.708 5.708 7,848 -0.04(-0.78%)
Oct 30, 2003 5.753 5.753 5.753 5.753 0 +0.00(+0.00%)
Oct 29, 2003 5.637 5.753 5.637 5.753 97,054 +0.05(+0.94%)
Oct 28, 2003 5.471 5.700 5.471 5.699 13,734 +0.20(+3.66%)
Oct 27, 2003 5.441 5.530 5.339 5.498 17,938 -0.20(-3.48%)
Oct 24, 2003 5.530 5.700 5.441 5.696 11,772 +0.10(+1.85%)
Oct 23, 2003 5.468 5.593 5.444 5.593 15,135 +0.08(+1.39%)
Oct 22, 2003 5.712 5.712 5.487 5.516 30,551 -0.22(-3.86%)
Oct 21, 2003 5.609 5.832 5.609 5.737 11,180 +0.18(+3.24%)
Oct 20, 2003 5.833 5.833 5.535 5.557 8,688 -0.06(-1.11%)
Oct 17, 2003 5.792 5.817 5.585 5.619 12,301 -0.14(-2.48%)
Oct 16, 2003 5.666 5.835 5.666 5.762 5,605 -0.01(-0.15%)
Oct 15, 2003 5.767 5.807 5.689 5.771 4,204 +0.00(+0.06%)
Oct 14, 2003 5.705 5.778 5.619 5.767 20,920 +0.10(+1.76%)
Oct 13, 2003 5.651 5.744 5.582 5.667 10,090 +0.09(+1.66%)
Oct 10, 2003 5.716 5.728 5.555 5.575 45,249 -0.18(-3.10%)
Oct 09, 2003 5.469 5.753 5.352 5.753 22,422 +0.21(+3.73%)
Oct 08, 2003 5.653 5.653 5.485 5.546 17,377 -0.13(-2.23%)
Oct 07, 2003 5.694 5.713 5.619 5.673 19,202 -0.08(-1.36%)
Oct 06, 2003 5.619 5.751 5.548 5.751 15,794 +0.14(+2.54%)
Oct 03, 2003 5.391 5.609 5.352 5.609 47,884 +0.20(+3.69%)
Oct 02, 2003 5.352 5.428 5.289 5.409 21,113 +0.09(+1.71%)
Oct 01, 2003 5.123 5.318 5.086 5.318 18,863 +0.22(+4.23%)
Sep 30, 2003 5.154 5.184 4.995 5.102 56,258 -0.07(-1.31%)
Sep 29, 2003 5.173 5.173 5.040 5.170 53,060 -0.05(-0.96%)
Sep 26, 2003 5.112 5.239 5.059 5.220 42,541 +0.12(+2.31%)
Sep 25, 2003 5.138 5.139 5.031 5.102 44,128 -0.01(-0.24%)
Sep 24, 2003 5.182 5.173 5.114 5.114 14,014 -0.07(-1.31%)
Sep 23, 2003 5.188 5.261 5.125 5.182 6,446 +0.03(+0.62%)
Sep 22, 2003 5.113 5.339 5.040 5.150 43,584 -0.10(-1.94%)
Sep 19, 2003 5.257 5.336 5.204 5.252 34,178 -0.00(-0.07%)
Sep 18, 2003 4.954 5.257 4.954 5.255 43,032 +0.20(+4.03%)
Sep 17, 2003 4.950 5.084 4.950 5.052 15,696 +0.04(+0.89%)
Sep 16, 2003 4.916 5.054 4.916 5.007 26,346 +0.12(+2.45%)
Sep 15, 2003 4.865 4.940 4.865 4.888 11,772 -0.05(-1.05%)
Sep 12, 2003 5.031 5.031 4.872 4.940 25,225 -0.01(-0.22%)
Sep 11, 2003 4.825 4.979 4.825 4.950 11,211 +0.04(+0.91%)
Sep 10, 2003 4.885 4.927 4.865 4.906 26,627 +0.00(+0.00%)
Sep 09, 2003 5.041 5.088 4.877 4.906 28,869 -0.13(-2.65%)
Sep 08, 2003 5.177 5.227 5.040 5.040 42,042 -0.13(-2.59%)
Sep 05, 2003 5.289 5.289 5.138 5.173 6,726 -0.06(-1.09%)
Sep 04, 2003 5.296 5.311 5.227 5.230 11,772 -0.07(-1.28%)
Sep 03, 2003 5.220 5.298 5.220 5.298 21,862 +0.00(+0.03%)
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.