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

Trico Bancshares (NQ: TCBK )

35.84 -0.12 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2008 10.71 11.37 10.36 10.76 118,658 -0.17(-1.57%)
Jul 30, 2008 9.983 11.06 9.954 10.93 113,312 +0.98(+9.90%)
Jul 29, 2008 9.947 9.976 8.441 9.947 49,030 +1.50(+17.74%)
Jul 28, 2008 9.976 9.990 8.334 8.449 98,213 -1.58(-15.79%)
Jul 25, 2008 9.455 10.15 9.176 10.03 129,930 +0.56(+5.95%)
Jul 24, 2008 9.954 9.954 9.426 9.469 37,373 -0.29(-2.93%)
Jul 23, 2008 9.633 10.70 9.501 9.754 124,441 +0.16(+1.64%)
Jul 22, 2008 8.477 9.647 8.085 9.597 62,680 +1.06(+12.46%)
Jul 21, 2008 8.270 8.991 8.149 8.534 125,384 +0.29(+3.55%)
Jul 18, 2008 8.698 8.698 8.142 8.242 59,155 -0.51(-5.87%)
Jul 17, 2008 8.163 9.191 8.163 8.755 138,948 +0.74(+9.26%)
Jul 16, 2008 7.200 8.199 6.907 8.013 106,751 +0.83(+11.52%)
Jul 15, 2008 7.157 7.749 6.814 7.186 87,170 -0.02(-0.30%)
Jul 14, 2008 7.835 7.835 7.171 7.207 51,412 -0.52(-6.74%)
Jul 11, 2008 7.250 7.735 6.979 7.728 82,524 +0.40(+5.45%)
Jul 10, 2008 7.421 7.421 7.186 7.328 76,903 -0.09(-1.15%)
Jul 09, 2008 7.721 7.721 7.378 7.414 78,897 -0.34(-4.42%)
Jul 08, 2008 7.157 7.756 6.964 7.756 94,718 +0.63(+8.81%)
Jul 07, 2008 7.450 7.450 6.971 7.128 167,659 -0.16(-2.15%)
Jul 04, 2008 7.186 7.675 7.171 7.285 64,468 +0.00(+0.00%)
Jul 03, 2008 7.186 7.675 7.171 7.285 64,468 +0.13(+1.79%)
Jul 02, 2008 7.728 7.728 6.982 7.157 144,766 -0.48(-6.26%)
Jul 01, 2008 7.778 7.878 7.471 7.635 116,373 -0.18(-2.28%)
Jun 30, 2008 8.434 8.541 7.813 7.813 137,324 -0.63(-7.44%)
Jun 27, 2008 9.276 9.340 8.437 8.441 473,462 -0.83(-9.00%)
Jun 26, 2008 9.769 9.769 9.276 9.276 44,924 -0.64(-6.41%)
Jun 25, 2008 9.576 10.01 9.576 9.911 62,034 +0.38(+3.97%)
Jun 24, 2008 9.476 9.640 9.148 9.533 39,430 -0.05(-0.52%)
Jun 23, 2008 9.990 9.990 9.576 9.583 44,840 -0.37(-3.73%)
Jun 20, 2008 10.15 10.38 9.719 9.954 159,315 -0.26(-2.52%)
Jun 19, 2008 10.48 10.48 10.07 10.21 67,928 -0.31(-2.92%)
Jun 18, 2008 10.72 10.78 10.32 10.52 51,019 -0.26(-2.45%)
Jun 17, 2008 11.24 11.24 10.75 10.78 45,769 -0.43(-3.82%)
Jun 16, 2008 11.02 11.21 10.81 11.21 27,208 +0.16(+1.49%)
Jun 13, 2008 11.08 11.17 10.77 11.05 45,515 +0.10(+0.91%)
Jun 12, 2008 10.78 11.00 10.73 10.95 49,366 +0.21(+1.93%)
Jun 11, 2008 10.99 10.99 10.67 10.74 42,824 -0.31(-2.84%)
Jun 10, 2008 10.90 11.10 10.67 11.05 22,321 +0.14(+1.24%)
Jun 09, 2008 11.44 11.44 10.65 10.92 36,313 -0.47(-4.14%)
Jun 06, 2008 11.77 11.77 11.26 11.39 55,205 -0.65(-5.39%)
Jun 05, 2008 11.64 12.04 11.58 12.04 44,758 +0.39(+3.31%)
Jun 04, 2008 11.39 12.00 11.32 11.65 56,106 +0.19(+1.68%)
Jun 03, 2008 11.65 11.67 11.37 11.46 37,278 -0.12(-1.05%)
Jun 02, 2008 11.73 11.85 11.45 11.58 61,783 -0.18(-1.52%)
May 30, 2008 11.77 11.79 11.57 11.76 89,719 +0.00(+0.00%)
May 29, 2008 11.37 11.89 11.37 11.76 54,362 +0.35(+3.06%)
May 28, 2008 11.40 11.45 10.88 11.41 32,045 +0.03(+0.25%)
May 27, 2008 11.07 11.38 10.94 11.38 46,496 +0.34(+3.10%)
May 26, 2008 11.28 11.30 10.75 11.04 46,116 +0.00(+0.00%)
May 23, 2008 11.28 11.30 10.75 11.04 46,116 -0.32(-2.83%)
May 22, 2008 10.79 11.36 10.79 11.36 75,817 +0.63(+5.92%)
May 21, 2008 11.02 11.33 10.71 10.72 167,121 -0.26(-2.40%)
May 20, 2008 11.32 11.32 10.92 10.99 204,380 -0.40(-3.51%)
May 19, 2008 11.40 11.47 11.24 11.39 83,446 -0.04(-0.37%)
May 16, 2008 11.70 11.70 11.20 11.43 87,390 -0.19(-1.60%)
May 15, 2008 11.36 11.68 11.04 11.62 35,243 +0.24(+2.13%)
May 14, 2008 11.33 11.55 11.28 11.37 58,021 +0.06(+0.50%)
May 13, 2008 11.25 11.37 10.97 11.32 99,678 +0.10(+0.89%)
May 12, 2008 10.91 11.38 10.91 11.22 98,272 +0.35(+3.22%)
May 09, 2008 11.05 11.27 10.60 10.87 57,280 -0.18(-1.62%)
May 08, 2008 11.51 11.81 10.87 11.05 105,478 -0.44(-3.85%)
May 07, 2008 12.09 12.09 11.41 11.49 88,369 -0.61(-5.01%)
May 06, 2008 12.21 12.24 11.94 12.09 79,187 -0.18(-1.45%)
May 05, 2008 12.19 12.38 12.12 12.27 208,072 -0.08(-0.64%)
May 02, 2008 12.72 12.72 12.24 12.35 44,039 -0.19(-1.54%)
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.