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

Trico Bancshares (NQ: TCBK )

35.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2002 4.534 4.534 4.396 4.398 55,938 -0.07(-1.52%)
Dec 30, 2002 4.423 4.466 4.405 4.466 18,180 +0.04(+0.93%)
Dec 27, 2002 4.446 4.450 4.425 4.425 5,593 -0.09(-1.98%)
Dec 26, 2002 4.496 4.514 4.469 4.514 9,229 +0.04(+1.00%)
Dec 24, 2002 4.464 4.496 4.442 4.469 20,417 +0.00(+0.08%)
Dec 23, 2002 4.333 4.460 4.332 4.466 57,057 +0.10(+2.38%)
Dec 20, 2002 4.333 4.362 4.332 4.362 26,570 +0.06(+1.33%)
Dec 19, 2002 4.317 4.323 4.290 4.305 7,272 +0.05(+1.13%)
Dec 18, 2002 4.260 4.281 4.239 4.256 76,915 +0.01(+0.25%)
Dec 17, 2002 4.192 4.246 4.165 4.246 92,018 +0.06(+1.50%)
Dec 16, 2002 4.199 4.199 4.172 4.183 121,666 +0.04(+0.86%)
Dec 13, 2002 4.147 4.183 4.147 4.147 51,183 -0.02(-0.43%)
Dec 12, 2002 4.174 4.192 4.151 4.165 73,559 -0.01(-0.21%)
Dec 11, 2002 4.201 4.201 4.115 4.174 35,520 -0.02(-0.38%)
Dec 10, 2002 4.121 4.201 4.121 4.190 72,160 +0.11(+2.58%)
Dec 09, 2002 4.119 4.174 4.004 4.085 15,383 -0.01(-0.13%)
Dec 06, 2002 4.004 4.112 3.987 4.090 19,858 +0.03(+0.62%)
Dec 05, 2002 4.066 4.067 4.065 4.065 3,356 -0.00(-0.09%)
Dec 04, 2002 4.058 4.146 4.058 4.069 22,095 +0.01(+0.13%)
Dec 03, 2002 4.058 4.112 4.058 4.063 1,957 -0.04(-1.08%)
Dec 02, 2002 4.101 4.108 4.058 4.108 30,206 -0.00(-0.09%)
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%)
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.