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

Trico Bancshares (NQ: TCBK )

37.80 UNCHANGED
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 (%)
Mar 31, 2009 11.12 12.82 10.82 11.95 152,354 +1.06(+9.77%)
Mar 30, 2009 11.30 11.30 10.38 10.88 121,899 -1.25(-10.29%)
Mar 26, 2009 11.60 12.13 11.10 12.13 103,841 +0.67(+5.85%)
Mar 25, 2009 11.22 11.54 10.42 11.46 87,865 +0.34(+3.01%)
Mar 24, 2009 11.93 12.05 11.12 11.12 149,295 -1.03(-8.51%)
Mar 23, 2009 11.22 12.16 10.30 12.16 129,574 +1.56(+14.75%)
Mar 20, 2009 10.71 11.15 10.51 10.60 146,471 +0.04(+0.34%)
Mar 19, 2009 11.32 11.72 10.52 10.56 151,836 -0.59(-5.25%)
Mar 18, 2009 10.34 11.27 10.05 11.15 139,198 +0.76(+7.35%)
Mar 17, 2009 8.898 10.41 8.898 10.38 121,590 +1.07(+11.49%)
Mar 16, 2009 9.897 10.15 9.219 9.312 85,361 -0.41(-4.26%)
Mar 13, 2009 9.512 9.983 9.269 9.726 99,362 +0.26(+2.71%)
Mar 12, 2009 8.491 9.547 8.263 9.469 114,667 +0.91(+10.58%)
Mar 11, 2009 9.141 9.191 8.527 8.563 108,305 -0.45(-4.99%)
Mar 10, 2009 7.871 9.027 7.778 9.012 140,343 +1.37(+17.93%)
Mar 09, 2009 7.785 8.185 7.564 7.642 279,415 -0.30(-3.77%)
Mar 06, 2009 8.163 8.506 7.828 7.942 209,328 -0.12(-1.50%)
Mar 05, 2009 8.591 8.677 7.970 8.063 180,766 -0.73(-8.28%)
Mar 04, 2009 9.169 9.298 8.641 8.791 175,105 -0.36(-3.98%)
Mar 02, 2009 9.219 9.405 8.962 9.155 125,788 -0.26(-2.73%)
Feb 27, 2009 9.519 9.804 9.312 9.412 66,949 -0.36(-3.65%)
Feb 26, 2009 9.519 10.23 9.519 9.769 93,832 +0.18(+1.86%)
Feb 25, 2009 9.726 10.06 9.419 9.590 149,556 -0.26(-2.68%)
Feb 24, 2009 9.440 10.06 9.348 9.854 163,436 +0.59(+6.31%)
Feb 23, 2009 9.569 9.754 9.248 9.269 153,285 -0.15(-1.59%)
Feb 20, 2009 9.654 9.690 9.027 9.419 182,785 -0.36(-3.65%)
Feb 19, 2009 10.18 10.25 9.740 9.776 110,372 -0.27(-2.70%)
Feb 18, 2009 10.35 10.35 9.911 10.05 131,821 +0.00(+0.00%)
Feb 17, 2009 10.75 10.77 10.03 10.05 174,549 -0.78(-7.19%)
Feb 13, 2009 11.15 11.23 10.71 10.82 135,261 -0.28(-2.51%)
Feb 12, 2009 10.64 11.27 10.58 11.10 146,911 -0.09(-0.83%)
Feb 11, 2009 11.07 11.49 10.74 11.20 108,284 +0.19(+1.75%)
Feb 10, 2009 12.42 12.61 10.94 11.00 176,945 -1.51(-12.04%)
Feb 09, 2009 12.95 13.25 12.44 12.51 139,391 -0.56(-4.26%)
Feb 06, 2009 12.28 13.24 12.25 13.07 110,903 +0.73(+5.90%)
Feb 05, 2009 12.15 12.94 11.86 12.34 175,950 +0.08(+0.64%)
Feb 04, 2009 13.91 14.06 12.22 12.26 223,984 -2.08(-14.53%)
Feb 03, 2009 14.31 14.41 14.17 14.34 178,455 +0.03(+0.20%)
Feb 02, 2009 14.16 14.98 14.15 14.31 212,898 -0.06(-0.40%)
Jan 30, 2009 14.78 14.98 14.31 14.37 119,967 -0.24(-1.66%)
Jan 29, 2009 15.32 15.45 14.61 14.61 140,716 -0.90(-5.80%)
Jan 28, 2009 15.60 15.87 15.32 15.51 189,546 +0.24(+1.54%)
Jan 27, 2009 15.27 15.48 14.81 15.28 84,912 +0.04(+0.23%)
Jan 26, 2009 15.03 15.34 14.93 15.24 196,298 -0.01(-0.05%)
Jan 23, 2009 14.63 15.48 14.63 15.25 172,534 +0.00(+0.00%)
Jan 22, 2009 15.48 15.70 14.76 15.25 180,889 -0.64(-4.04%)
Jan 21, 2009 13.91 16.10 13.91 15.89 196,043 +2.38(+17.58%)
Jan 20, 2009 15.10 15.10 13.48 13.51 111,309 -1.94(-12.56%)
Jan 16, 2009 15.46 15.64 14.83 15.46 108,560 +0.12(+0.79%)
Jan 15, 2009 15.09 15.68 14.43 15.33 149,217 +0.22(+1.46%)
Jan 14, 2009 14.98 15.68 14.97 15.11 183,592 -0.31(-2.03%)
Jan 13, 2009 14.98 15.62 14.71 15.43 153,944 +0.39(+2.61%)
Jan 12, 2009 14.85 15.68 14.85 15.03 91,890 +0.21(+1.44%)
Jan 09, 2009 15.81 15.81 14.78 14.82 137,310 -0.93(-5.93%)
Jan 08, 2009 16.30 16.77 15.53 15.76 138,358 -0.63(-3.87%)
Jan 07, 2009 17.00 17.09 16.23 16.39 57,266 -0.99(-5.71%)
Jan 06, 2009 17.43 17.52 17.04 17.38 77,384 +0.12(+0.70%)
Jan 05, 2009 17.52 17.82 16.84 17.26 58,913 -0.26(-1.47%)
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.