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

Trico Bancshares (NQ: TCBK )

38.74 +0.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2002 4.780 4.796 4.605 4.780 47,402 +0.07(+1.49%)
May 28, 2002 4.688 4.709 4.513 4.709 13,305 +0.02(+0.46%)
May 27, 2002 4.706 4.707 4.616 4.688 9,425 +0.00(+0.00%)
May 24, 2002 4.706 4.707 4.616 4.688 9,425 -0.00(-0.04%)
May 23, 2002 4.464 4.690 4.464 4.690 32,433 +0.22(+5.01%)
May 22, 2002 4.464 4.466 4.314 4.466 4,158 -0.04(-0.96%)
May 21, 2002 4.509 4.509 4.379 4.509 40,195 +0.04(+0.97%)
May 20, 2002 4.399 4.509 4.374 4.466 80,390 +0.10(+2.19%)
May 17, 2002 4.383 4.392 4.342 4.370 18,850 -0.00(-0.08%)
May 16, 2002 4.347 4.383 4.275 4.374 25,225 +0.02(+0.41%)
May 15, 2002 4.347 4.356 4.347 4.356 3,880 -0.02(-0.41%)
May 14, 2002 4.239 4.464 4.239 4.374 24,671 +0.09(+2.19%)
May 13, 2002 4.150 4.345 4.150 4.280 5,821 +0.08(+1.93%)
May 10, 2002 4.257 4.257 4.149 4.199 19,958 -0.09(-2.19%)
May 09, 2002 4.392 4.392 4.239 4.293 33,819 -0.09(-2.09%)
May 08, 2002 4.374 4.464 4.275 4.385 60,985 +0.10(+2.25%)
May 07, 2002 4.329 4.329 4.288 4.288 3,880 -0.04(-0.94%)
May 06, 2002 4.331 4.331 4.240 4.329 28,275 +0.03(+0.63%)
May 03, 2002 4.329 4.329 4.284 4.302 57,104 -0.07(-1.65%)
May 02, 2002 4.210 4.374 4.210 4.374 28,275 +0.27(+6.57%)
May 01, 2002 4.058 4.167 4.058 4.105 15,246 -0.04(-1.02%)
Apr 30, 2002 4.064 4.149 4.064 4.147 6,375 +0.09(+2.18%)
Apr 29, 2002 3.968 4.085 3.968 4.058 9,702 +0.07(+1.81%)
Apr 26, 2002 4.031 4.076 3.968 3.986 47,679 -0.05(-1.12%)
Apr 25, 2002 4.022 4.031 3.968 4.031 5,821 +0.12(+3.00%)
Apr 24, 2002 3.959 4.013 3.914 3.914 12,751 -0.05(-1.14%)
Apr 23, 2002 3.968 3.977 3.918 3.959 46,293 -0.03(-0.68%)
Apr 22, 2002 4.058 4.058 3.786 3.986 49,342 -0.15(-3.70%)
Apr 19, 2002 4.347 4.347 4.058 4.139 67,915 -0.19(-4.38%)
Apr 18, 2002 4.300 4.347 4.257 4.329 39,363 -0.02(-0.42%)
Apr 17, 2002 4.383 4.383 4.306 4.347 29,661 -0.04(-0.82%)
Apr 16, 2002 4.347 4.392 4.329 4.383 40,749 -0.04(-0.86%)
Apr 15, 2002 4.443 4.473 4.421 4.421 5,266 -0.04(-0.92%)
Apr 12, 2002 4.500 4.502 4.383 4.462 21,344 -0.00(-0.05%)
Apr 11, 2002 4.482 4.509 4.293 4.464 6,098 +0.19(+4.43%)
Apr 10, 2002 4.206 4.464 4.206 4.275 20,236 +0.01(+0.21%)
Apr 09, 2002 4.284 4.347 4.167 4.266 40,749 -0.02(-0.42%)
Apr 08, 2002 4.031 4.284 4.013 4.284 28,552 +0.19(+4.63%)
Apr 05, 2002 4.076 4.103 4.014 4.094 5,544 +0.03(+0.67%)
Apr 04, 2002 3.874 4.067 3.874 4.067 27,720 +0.19(+4.89%)
Apr 03, 2002 3.863 3.877 3.863 3.877 4,435 +0.04(+0.93%)
Apr 02, 2002 3.833 3.896 3.824 3.842 22,453 +0.04(+0.95%)
Apr 01, 2002 3.788 3.842 3.777 3.806 25,780 +0.01(+0.24%)
Mar 29, 2002 3.652 3.876 3.643 3.797 54,055 +0.00(+0.00%)
Mar 28, 2002 3.652 3.876 3.643 3.797 54,055 +0.16(+4.41%)
Mar 27, 2002 3.625 3.636 3.613 3.636 13,028 +0.04(+1.10%)
Mar 26, 2002 3.607 3.607 3.580 3.597 23,839 -0.01(-0.30%)
Mar 25, 2002 3.580 3.607 3.505 3.607 9,147 +0.10(+2.93%)
Mar 22, 2002 3.580 3.580 3.505 3.505 4,435 -0.08(-2.12%)
Mar 21, 2002 3.580 3.580 3.481 3.580 9,425 +0.08(+2.32%)
Mar 20, 2002 3.580 3.580 3.499 3.499 9,702 +0.00(+0.00%)
Mar 19, 2002 3.562 3.562 3.499 3.499 4,989 +0.00(+0.00%)
Mar 18, 2002 3.499 3.499 3.499 3.499 4,989 -0.06(-1.77%)
Mar 15, 2002 3.523 3.597 3.463 3.562 4,158 +0.01(+0.30%)
Mar 14, 2002 3.558 3.598 3.551 3.551 3,326 -0.06(-1.55%)
Mar 13, 2002 3.607 3.607 3.607 3.607 2,772 +0.00(+0.00%)
Mar 12, 2002 3.584 3.607 3.584 3.607 3,049 +0.05(+1.27%)
Mar 11, 2002 3.562 3.562 3.562 3.562 0 +0.00(+0.00%)
Mar 08, 2002 3.563 3.563 3.562 3.562 4,989 -0.05(-1.50%)
Mar 07, 2002 3.599 3.625 3.599 3.616 1,386 +0.05(+1.52%)
Mar 06, 2002 3.589 3.625 3.562 3.562 11,919 -0.04(-1.00%)
Mar 05, 2002 3.598 3.607 3.595 3.598 15,523 -0.01(-0.25%)
Mar 04, 2002 3.625 3.625 3.607 3.607 25,780 -0.02(-0.45%)
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.