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 (%)
Jul 31, 2002 4.612 4.664 4.487 4.648 14,264 +0.09(+1.96%)
Jul 30, 2002 4.469 4.559 4.460 4.558 16,781 +0.05(+1.19%)
Jul 29, 2002 4.228 4.707 4.222 4.505 60,133 +0.29(+6.82%)
Jul 26, 2002 4.076 4.217 4.076 4.217 15,383 +0.06(+1.51%)
Jul 25, 2002 4.006 4.156 3.997 4.155 19,298 -0.01(-0.26%)
Jul 24, 2002 3.854 4.181 3.854 4.165 22,095 +0.25(+6.30%)
Jul 23, 2002 3.854 3.919 3.854 3.919 19,019 +0.06(+1.48%)
Jul 22, 2002 3.799 3.953 3.799 3.861 103,682 -0.04(-1.14%)
Jul 19, 2002 4.219 4.219 3.633 3.906 173,689 -0.54(-12.21%)
Jul 17, 2002 4.519 4.611 4.387 4.450 27,969 -0.29(-6.11%)
Jul 12, 2002 4.798 4.798 4.737 4.739 1,678 -0.03(-0.53%)
Jul 11, 2002 4.737 4.827 4.737 4.764 17,340 +0.01(+0.15%)
Jul 10, 2002 4.773 4.809 4.737 4.757 31,884 -0.06(-1.26%)
Jul 09, 2002 4.825 4.825 4.818 4.818 24,892 -0.01(-0.15%)
Jul 08, 2002 4.896 4.896 4.825 4.825 40,835 -0.07(-1.46%)
Jul 05, 2002 4.823 4.896 4.823 4.896 4,475 +0.10(+2.16%)
Jul 04, 2002 4.827 4.827 4.778 4.793 28,248 +0.00(+0.00%)
Jul 03, 2002 4.827 4.827 4.778 4.793 28,248 -0.11(-2.33%)
Jul 02, 2002 4.784 4.920 4.784 4.907 27,409 +0.12(+2.58%)
Jul 01, 2002 4.737 4.909 4.634 4.784 110,478 +0.05(+1.06%)
Jun 28, 2002 4.737 4.920 4.694 4.734 663,711 +0.03(+0.61%)
Jun 27, 2002 4.677 4.705 4.648 4.705 71,041 +0.01(+0.11%)
Jun 26, 2002 4.737 4.737 4.666 4.700 36,080 -0.04(-0.79%)
Jun 25, 2002 4.943 4.944 4.711 4.737 38,317 -0.07(-1.45%)
Jun 21, 2002 4.713 4.895 4.713 4.807 28,528 +0.14(+2.91%)
Jun 20, 2002 4.668 4.671 4.668 4.671 13,704 +0.00(+0.00%)
Jun 19, 2002 4.655 4.675 4.635 4.671 18,459 +0.04(+0.77%)
Jun 18, 2002 4.684 4.693 4.630 4.635 29,088 -0.01(-0.27%)
Jun 17, 2002 4.627 4.698 4.627 4.648 71,881 +0.02(+0.39%)
Jun 14, 2002 4.630 4.648 4.623 4.630 4,195 -0.02(-0.38%)
Jun 12, 2002 4.630 4.707 4.603 4.648 12,586 +0.02(+0.39%)
Jun 11, 2002 4.630 4.693 4.630 4.630 41,674 +0.02(+0.39%)
Jun 10, 2002 4.584 4.628 4.584 4.612 71,321 +0.04(+0.78%)
Jun 07, 2002 4.552 4.576 4.552 4.576 3,915 +0.03(+0.59%)
Jun 06, 2002 4.516 4.603 4.516 4.550 48,107 -0.04(-0.97%)
Jun 05, 2002 4.516 4.605 4.514 4.594 20,697 -0.14(-3.02%)
May 31, 2002 4.737 4.753 4.564 4.737 47,827 +0.07(+1.49%)
May 28, 2002 4.646 4.668 4.473 4.668 13,425 +0.02(+0.46%)
May 27, 2002 4.664 4.665 4.575 4.646 9,509 +0.00(+0.00%)
May 24, 2002 4.664 4.665 4.575 4.646 9,509 -0.00(-0.04%)
May 23, 2002 4.425 4.648 4.425 4.648 32,724 +0.22(+5.01%)
May 22, 2002 4.425 4.426 4.276 4.426 4,195 -0.04(-0.96%)
May 21, 2002 4.469 4.469 4.340 4.469 40,555 +0.04(+0.97%)
May 20, 2002 4.360 4.469 4.335 4.426 81,110 +0.09(+2.19%)
May 17, 2002 4.344 4.353 4.303 4.332 19,019 -0.00(-0.08%)
May 16, 2002 4.308 4.344 4.237 4.335 25,452 +0.02(+0.41%)
May 15, 2002 4.308 4.317 4.308 4.317 3,915 -0.02(-0.41%)
May 14, 2002 4.201 4.425 4.201 4.335 24,892 +0.09(+2.19%)
May 13, 2002 4.113 4.307 4.113 4.242 5,873 +0.08(+1.93%)
May 10, 2002 4.220 4.220 4.112 4.162 20,137 -0.09(-2.19%)
May 09, 2002 4.353 4.353 4.201 4.255 34,122 -0.09(-2.09%)
May 08, 2002 4.335 4.425 4.237 4.346 61,532 +0.10(+2.25%)
May 07, 2002 4.290 4.290 4.250 4.250 3,915 -0.04(-0.94%)
May 06, 2002 4.293 4.293 4.202 4.290 28,528 +0.03(+0.63%)
May 03, 2002 4.291 4.291 4.246 4.264 57,616 -0.07(-1.65%)
May 02, 2002 4.173 4.335 4.173 4.335 28,528 +0.27(+6.57%)
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.