NASDAQ : TCBK

TriCo Bancshares — Price history

Financials · Banks - Regional · United States

Last price 52.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.68B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

TriCo Bancshares (TCBK) closed at 53.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	53.03	53.97	53.03	53.61	250,888	+2.08%
2026-10-30	53.67	53.985	52.255	52.52	209,006	-1.80%
2026-10-29	53.54	53.695	53.08	53.48	172,341	+0.87%
2026-10-28	53.03	53.2	52.4	53.02	1,352,812	+0.63%
2026-10-27	53.34	53.64	52.62	52.69	299,493	-0.27%
2026-10-26	53.2	53.59	52.7	52.83	266,314	+0.21%
2026-10-23	54.32	54.32	52.11	52.72	351,436	-3.07%
2026-10-22	53.1	54.48	53.085	54.39	252,807	+3.03%
2026-10-21	52.88	53.045	52.41	52.79	161,482	-0.15%
2026-10-20	51.93	53.1	51.93	52.87	273,243	+1.83%
2026-10-19	51.81	52.11	51.71	51.92	199,152	-0.23%
2026-10-16	51.61	52.86	51.61	52.04	232,764	+0.29%
2026-10-15	51.18	52.13	50.88	51.89	260,780	+2.21%
2026-10-14	50.69	50.89	50.29	50.77	305,380	-0.57%
2026-10-13	51.57	51.64	50.83	51.06	196,477	-0.58%
2026-10-12	51.24	52.045	51.24	51.36	172,900	-0.10%
2026-10-09	51.76	51.76	51.265	51.41	178,355	-0.96%
2026-10-08	51.03	52.03	50.99	51.91	227,807	+1.33%
2026-10-07	51.42	51.6	50.95	51.23	334,859	-1.69%
2026-10-06	52.38	52.6	52.09	52.11	178,703	-0.31%
2026-10-05	52.47	52.565	51.98	52.27	304,105	-0.61%
2026-10-02	52.19	52.65	52.1	52.59	258,666	+1.53%
2026-10-01	50.91	51.91	50.46	51.8	294,517	+1.19%
2026-09-30	51.65	52.975	50.86	51.19	275,527	-0.68%
2026-09-29	51.96	52.04	51.28	51.54	216,904	-0.67%
2026-09-28	52.26	52.395	51.805	51.89	203,764	-0.94%
2026-09-25	52.35	52.63	52.12	52.38	421,050	+0.54%
2026-09-24	51.59	52.26	51.255	52.1	242,591	+1.28%
2026-09-23	52.26	52.506	51.38	51.44	416,348	-1.68%
2026-09-22	53.455	53.535	52.3	52.32	343,868	-1.34%
2026-09-21	53.57	54.07	52.9	53.03	521,881	-1.08%
2026-09-18	53.4	54.04	53.13	53.61	470,552	-0.17%
2026-09-17	53.93	54.05	53.385	53.7	164,855	+0.51%
2026-09-16	53.86	54.02	52.5	53.43	241,652	-0.72%
2026-09-15	53.615	54.07	53.37	53.82	287,384	+0.34%
2026-09-14	53.53	54.03	53.369	53.64	237,617	+0.21%
2026-09-11	53.89	54.01	53.06	53.53	342,001	+0.41%
2026-09-10	53.35	53.97	52.84	53.67	228,604	+0.24%
2026-09-09	53.5	53.89	52.945	53.54	209,534	-0.80%
2026-09-08	54.35	54.44	53.93	53.97	187,782	-0.79%
2026-09-04	54.04	54.68	54.04	54.4	219,346	+0.17%
2026-09-03	54.28	54.45	53.845	54.31	228,167	+0.89%
2026-09-02	53.1	54.28	53.02	53.83	205,782	+2.14%
2026-09-01	53.31	53.71	52.54	52.7	241,569	-1.27%
2026-08-31	53.82	53.99	53.23	53.38	220,126	-0.80%
2026-08-28	54.07	54.26	53.71	53.81	150,731	-0.11%
2026-08-27	53.82	54.015	53.25	53.87	216,019	-0.52%
2026-08-26	53.96	54.37	53.96	54.15	202,853	+0.50%
2026-08-25	54.52	54.58	53.56	53.88	243,730	-1.17%
2026-08-24	55.4	55.4	54.33	54.52	283,700	-1.00%
2026-08-21	56.01	56.13	55.02	55.07	191,441	-1.10%
2026-08-20	55.56	55.99	55.42	55.68	184,691	-0.20%
2026-08-19	56.95	56.96	55.68	55.79	266,240	-1.60%
2026-08-18	57.65	57.82	56.61	56.7	284,348	-1.32%
2026-08-17	57.57	57.85	57.19	57.46	366,752	-0.19%
2026-08-14	58.09	58.38	57.48	57.57	167,207	-0.83%
2026-08-13	58.1	58.35	57.85	58.05	130,914	+0.78%
2026-08-12	56.8	57.72	56.8	57.6	212,470	+0.84%
2026-08-11	57.04	57.55	57.015	57.12	205,435	+0.39%
2026-08-10	57.21	57.21	56.4	56.9	218,200	-0.65%
2026-08-07	57.4	57.796	56.905	57.27	178,222	-0.47%
2026-08-06	58.74	58.78	57.41	57.54	267,600	-0.42%
2026-08-05	58.97	58.97	57.75	57.78	222,309	-1.45%
2026-08-04	57.97	59.01	57.75	58.63	274,747	+1.02%
2026-08-03	58.52	58.79	57.94	58.04	254,952	+0.87%
2026-07-31	57.89	58.39	57.42	57.54	213,662	-0.69%
2026-07-30	58.1	58.41	57.86	57.94	214,887	+0.05%
2026-07-29	57.87	58.74	57.7	57.91	293,786	-0.19%
2026-07-28	57.94	58.1	57.36	58.02	292,609	+0.78%
2026-07-27	57.9	58.56	57.47	57.57	340,829	-0.95%
2026-07-24	59.17	59.87	58.07	58.12	731,592	-1.96%
2026-07-23	59	59.29	58.34	59.28	411,906	-0.35%
2026-07-22	59.83	60.045	59.24	59.49	488,021	-0.92%
2026-07-21	59.59	60.07	59.38	60.04	507,645	+0.40%
2026-07-20	60.61	60.61	59.61	59.8	465,281	-1.19%
2026-07-17	61.2	61.5	60.25	60.52	639,591	-1.79%
2026-07-16	59.52	61.71	59.305	61.62	470,384	+3.69%
2026-07-15	59.43	59.93	58.59	59.43	760,810	+1.05%
2026-07-14	58.89	59.913	58.521	58.81	2,061,039	-2.10%
2026-07-13	56.12	60.42	56.12	60.07	3,205,905	+11.99%
2026-07-10	53.25	53.74	53.11	53.64	110,304	+0.73%
2026-07-09	52.61	53.46	52.41	53.25	181,167	+1.56%
2026-07-08	53.55	53.55	52.13	52.43	191,264	-2.40%
2026-07-07	54.4	54.73	53.67	53.72	151,811	-0.76%
2026-07-06	54.31	54.81	53.71	54.13	131,232	-0.75%
2026-07-02	55.03	55.32	53.92	54.54	211,849	-0.76%
2026-07-01	54.03	55	53.68	54.96	237,673	+2.06%
2026-06-30	53.25	54.015	52.93	53.85	283,361	+1.13%
2026-06-29	53.7	53.8	53.06	53.25	211,665	-1.22%
2026-06-26	53.78	54.17	52.97	53.91	763,369	+0.67%
2026-06-25	52.95	53.6	52.92	53.55	174,216	+0.62%
2026-06-24	52.67	53.465	52.665	53.22	187,148	+1.04%
2026-06-23	51.61	52.775	51.592	52.67	137,641	+2.16%
2026-06-22	51.39	52.14	51.23	51.555	152,854	+0.30%
2026-06-18	51.41	51.97	50.975	51.4	216,431	+0.98%
2026-06-17	51.61	51.96	50.31	50.9	179,544	-1.38%
2026-06-16	51.99	52.54	51.47	51.61	142,722	-0.12%
2026-06-15	53	53	51.47	51.67	94,045	-1.84%
2026-06-12	51.68	52.79	51.68	52.64	139,983	+1.15%
2026-06-11	52.58	52.67	51.7	52.04	149,306	-0.52%
2026-06-10	51.55	52.37	51.55	52.31	191,323	+1.95%
2026-06-09	50.81	52	50.81	51.31	171,987	+1.22%
2026-06-08	50.69	51.33	49.72	50.69	134,317	+0.00%
2026-06-05	50.29	51.17	50.29	50.69	112,688	+0.70%
2026-06-04	49.9	50.85	49.88	50.7	109,099	+2.94%
2026-06-03	50.62	50.62	49.18	49.25	112,921	-2.80%
2026-06-02	49.45	50.755	49.45	50.67	88,860	+1.93%
2026-06-01	50.47	50.68	49.31	49.71	120,718	-2.15%
2026-05-29	50.2	51.16	50.2	50.8	175,421	+1.03%
2026-05-28	50.59	50.59	49.89	50.28	118,827	-0.61%
2026-05-27	51.25	51.42	50.42	50.59	77,937	-1.42%
2026-05-26	50.78	51.48	50.155	51.32	120,898	+1.26%
2026-05-22	50.97	51.31	50.59	50.68	90,026	-0.24%
2026-05-21	50.18	50.895	49.89	50.8	141,921	+0.40%
2026-05-20	49.4	50.75	49.3	50.6	148,193	+2.37%
2026-05-19	49.59	49.89	49.2	49.43	69,746	-0.42%
2026-05-18	49.22	49.7	48.95	49.64	90,561	+1.72%
2026-05-15	49.48	49.48	48.62	48.8	86,817	-1.49%
2026-05-14	49.5	50.215	49.42	49.54	68,796	+0.53%
2026-05-13	49.72	49.82	49.22	49.28	91,064	-1.36%