Trico Bancshares (TCBK) Historical Prices

Time Period

Events

Rows:

TCBK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	53.67	53.99	52.26	52.52	52.52	-1.80%	209,004	0.79
Oct 29, 2026	53.54	53.70	53.08	53.48	53.48	+0.87%	172,339	0.65
Oct 28, 2026	53.03	53.20	52.40	53.02	53.02	+0.63%	1,351,772	5.45
Oct 27, 2026	53.34	53.64	52.62	52.69	52.69	-0.27%	299,492	1.22
Oct 26, 2026	53.20	53.59	52.70	52.83	52.83	+0.21%	266,313	1.08
Oct 23, 2026	54.32	54.32	52.11	52.72	52.72	-3.07%	351,436	1.43
Oct 22, 2026	53.10	54.48	53.09	54.39	54.39	+3.03%	252,503	1.02
Oct 21, 2026	52.88	53.05	52.41	52.79	52.79	-0.15%	161,482	0.63
Oct 20, 2026	51.93	53.10	51.93	52.87	52.87	+1.83%	273,243	1.06
Oct 19, 2026	51.81	52.11	51.71	51.92	51.92	-0.23%	199,151	0.76
Oct 16, 2026	51.61	52.86	51.61	52.04	52.04	+0.29%	232,750	0.87
Oct 15, 2026	51.18	52.13	50.88	51.89	51.89	+2.21%	260,780	0.96
Oct 14, 2026	50.69	50.89	50.29	50.77	50.77	-0.57%	305,380	1.11
Oct 13, 2026	51.57	51.64	50.83	51.06	51.06	-0.58%	196,477	0.70
Oct 12, 2026	51.24	52.05	51.24	51.36	51.36	-0.10%	172,900	0.60
Oct 09, 2026	51.76	51.76	51.27	51.41	51.41	-0.96%	178,355	0.56
Oct 08, 2026	51.03	52.03	50.99	51.91	51.91	+1.33%	227,807	0.62
Oct 07, 2026	51.42	51.60	50.95	51.23	51.23	-1.69%	334,859	0.92
Oct 06, 2026	52.38	52.60	52.09	52.11	52.11	-0.31%	178,703	0.49
Oct 05, 2026	52.47	52.57	51.98	52.27	52.27	-0.61%	304,102	0.84
Oct 02, 2026	52.19	52.65	52.10	52.59	52.59	+1.53%	258,667	0.72
Oct 01, 2026	50.91	51.91	50.46	51.80	51.80	+1.19%	294,516	0.82
Sep 30, 2026	51.65	52.98	50.86	51.19	51.19	-0.68%	275,527	0.78
Sep 29, 2026	51.96	52.04	51.28	51.54	51.54	-0.67%	216,904	0.61
Sep 28, 2026	52.26	52.40	51.81	51.89	51.89	-0.94%	203,764	0.58
Sep 25, 2026	52.35	52.63	52.12	52.38	52.38	+0.54%	421,050	1.20
Sep 24, 2026	51.59	52.26	51.26	52.10	52.10	+1.28%	242,591	0.69
Sep 23, 2026	52.26	52.51	51.38	51.44	51.44	-1.68%	416,348	1.17
Sep 22, 2026	53.46	53.54	52.30	52.32	52.32	-1.34%	343,868	0.97
Sep 21, 2026	53.57	54.07	52.90	53.03	53.03	-1.08%	521,882	1.50
Sep 18, 2026	53.40	54.04	53.13	53.61	53.61	-0.17%	470,552	1.37
Sep 17, 2026	53.93	54.05	53.39	53.70	53.70	+0.51%	164,853	0.48
Sep 16, 2026	53.86	54.02	52.50	53.43	53.43	-0.72%	241,652	0.71
Sep 15, 2026	53.62	54.07	53.37	53.82	53.82	+0.34%	287,384	0.85
Sep 14, 2026	53.53	54.03	53.37	53.64	53.64	+0.21%	237,617	0.71
Sep 11, 2026	53.89	54.01	53.06	53.53	53.53	+0.41%	342,001	1.02
Sep 10, 2026	53.35	53.97	52.84	53.67	53.31	+0.24%	228,604	0.69
Sep 09, 2026	53.50	53.89	52.95	53.54	53.18	-0.80%	209,534	0.63
Sep 08, 2026	54.35	54.44	53.93	53.97	53.61	-0.79%	187,782	0.57
Sep 07, 2026	54.04	54.68	54.04	54.40	54.04	+0.00%	0	0.00
Sep 04, 2026	54.04	54.68	54.04	54.40	54.04	+0.17%	219,346	0.66
Sep 03, 2026	54.28	54.45	53.85	54.31	53.95	+0.89%	228,167	0.69
Sep 02, 2026	53.10	54.28	53.02	53.83	53.47	+2.14%	205,782	0.63
Sep 01, 2026	53.31	53.71	52.54	52.70	52.35	-1.27%	241,569	0.74
Aug 31, 2026	53.82	53.99	53.23	53.38	53.02	-0.80%	220,126	0.68
Aug 28, 2026	54.07	54.26	53.71	53.81	53.45	-0.11%	150,731	0.46
Aug 27, 2026	53.82	54.02	53.25	53.87	53.51	-0.52%	216,019	0.67
Aug 26, 2026	53.96	54.37	53.96	54.15	53.79	+0.50%	202,853	0.63
Aug 25, 2026	54.52	54.58	53.56	53.88	53.52	-1.17%	243,730	0.76
Aug 24, 2026	55.40	55.40	54.33	54.52	54.15	-1.00%	283,700	0.89

Rows:

Trico Bancshares historical prices

Trico Bancshares (TCBK) Historical Prices

Become an Expert with TipRanks Premium