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

Trico Bancshares (NQ: TCBK )

35.96 -0.64 (-1.75%)
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 (%)
May 30, 2003 4.330 4.476 4.330 4.460 22,375 +0.13(+3.01%)
May 29, 2003 4.432 4.480 4.326 4.330 15,103 -0.11(-2.50%)
May 28, 2003 4.446 4.478 4.419 4.441 13,704 -0.01(-0.32%)
May 27, 2003 4.299 4.455 4.292 4.455 9,509 +0.08(+1.84%)
May 23, 2003 4.290 4.374 4.290 4.374 3,076 +0.04(+0.99%)
May 22, 2003 4.416 4.439 4.332 4.332 39,996 -0.08(-1.90%)
May 21, 2003 4.383 4.425 4.383 4.416 17,061 -0.02(-0.44%)
May 20, 2003 4.450 4.450 4.380 4.435 12,026 -0.00(-0.08%)
May 19, 2003 4.457 4.478 4.407 4.439 51,183 -0.06(-1.27%)
May 16, 2003 4.451 4.523 4.425 4.496 56,218 +0.01(+0.32%)
May 15, 2003 4.509 4.550 4.482 4.482 114,394 -0.01(-0.12%)
May 14, 2003 4.505 4.509 4.487 4.487 13,145 -0.02(-0.40%)
May 13, 2003 4.469 4.505 4.469 4.505 12,306 +0.04(+0.80%)
May 12, 2003 4.460 4.469 4.451 4.469 67,405 +0.00(+0.00%)
May 09, 2003 4.428 4.469 4.428 4.469 10,628 +0.07(+1.50%)
May 08, 2003 4.407 4.417 4.321 4.403 109,080 -0.00(-0.08%)
May 07, 2003 4.373 4.442 4.278 4.407 38,597 +0.08(+1.78%)
May 06, 2003 4.326 4.369 4.251 4.330 63,769 -0.01(-0.33%)
May 05, 2003 4.281 4.353 4.192 4.344 52,861 -0.10(-2.17%)
May 02, 2003 4.362 4.462 4.280 4.441 110,478 +0.13(+3.07%)
May 01, 2003 4.358 4.362 4.205 4.308 60,413 -0.08(-1.75%)
Apr 30, 2003 4.380 4.417 4.365 4.385 33,003 -0.01(-0.16%)
Apr 29, 2003 4.435 4.469 4.392 4.392 31,605 -0.04(-0.93%)
Apr 28, 2003 4.483 4.483 4.416 4.433 25,731 -0.08(-1.78%)
Apr 25, 2003 4.514 4.514 4.514 4.514 559 -0.04(-0.79%)
Apr 24, 2003 4.550 4.550 4.550 4.550 1,398 +0.01(+0.24%)
Apr 23, 2003 4.532 4.541 4.525 4.539 4,475 -0.00(-0.08%)
Apr 22, 2003 4.568 4.568 4.519 4.542 5,593 +0.03(+0.63%)
Apr 21, 2003 4.560 4.560 4.510 4.514 6,153 -0.05(-1.10%)
Apr 17, 2003 4.603 4.614 4.455 4.564 23,214 +0.00(+0.08%)
Apr 16, 2003 4.521 4.630 4.433 4.560 25,172 +0.03(+0.75%)
Apr 15, 2003 4.453 4.553 4.453 4.526 13,984 +0.01(+0.12%)
Apr 14, 2003 4.485 4.521 4.483 4.521 3,636 +0.06(+1.32%)
Apr 11, 2003 4.435 4.491 4.435 4.462 37,758 -0.03(-0.68%)
Apr 10, 2003 4.491 4.550 4.450 4.492 22,655 +0.02(+0.52%)
Apr 09, 2003 4.585 4.585 4.469 4.469 15,942 -0.11(-2.42%)
Apr 08, 2003 4.584 4.585 4.580 4.580 4,475 +0.00(+0.08%)
Apr 07, 2003 4.585 4.585 4.555 4.576 23,773 -0.01(-0.19%)
Apr 04, 2003 4.550 4.585 4.550 4.585 9,229 +0.04(+0.90%)
Apr 03, 2003 4.687 4.687 4.535 4.544 15,383 -0.10(-2.23%)
Apr 02, 2003 4.551 4.671 4.551 4.648 8,111 +0.07(+1.52%)
Apr 01, 2003 4.523 4.578 4.498 4.578 9,229 +0.06(+1.23%)
Mar 31, 2003 4.610 4.673 4.523 4.523 22,375 -0.10(-2.13%)
Mar 28, 2003 4.621 4.648 4.621 4.621 4,475 +0.00(+0.00%)
Mar 27, 2003 4.571 4.694 4.551 4.621 7,272 +0.01(+0.12%)
Mar 26, 2003 4.546 4.737 4.546 4.616 13,425 +0.07(+1.57%)
Mar 25, 2003 4.500 4.664 4.467 4.544 18,739 +0.20(+4.57%)
Mar 24, 2003 4.423 4.423 4.346 4.346 10,908 -0.10(-2.33%)
Mar 21, 2003 4.657 4.658 4.380 4.450 3,747,884 -0.16(-3.49%)
Mar 20, 2003 4.618 4.736 4.568 4.610 38,038 -0.05(-1.04%)
Mar 19, 2003 4.684 4.684 4.612 4.659 755,170 -0.05(-1.10%)
Mar 18, 2003 4.753 4.753 4.707 4.711 4,475 -0.04(-0.94%)
Mar 17, 2003 4.827 4.827 4.721 4.755 53,538 -0.03(-0.64%)
Mar 14, 2003 4.761 4.818 4.739 4.786 28,528 +0.06(+1.29%)
Mar 13, 2003 4.727 4.809 4.614 4.725 33,842 +0.08(+1.77%)
Mar 12, 2003 4.612 4.648 4.612 4.643 8,111 -0.04(-0.80%)
Mar 11, 2003 4.678 4.725 4.678 4.680 3,915 +0.00(+0.00%)
Mar 10, 2003 4.657 4.764 4.630 4.680 31,325 -0.00(-0.04%)
Mar 07, 2003 4.737 4.737 4.682 4.682 1,957 -0.04(-0.76%)
Mar 06, 2003 4.589 4.718 4.580 4.718 27,130 +0.11(+2.29%)
Mar 05, 2003 4.630 4.630 4.562 4.612 14,823 +0.06(+1.38%)
Mar 04, 2003 4.585 4.594 4.546 4.550 5,034 -0.01(-0.31%)
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.