TCBK Quote, Trading Chart, TriCo Bancshares

home / stock / tcbk / tcbk quote

Stock Information
Company Name: TriCo Bancshares
Stock Symbol: TCBK
Market: NASDAQ
Website: tcbk.com
Menu
TCBK TCBK Quote TCBK Short TCBK News TCBK Articles TCBK Message Board
Get TCBK Alerts

News, Short Squeeze, Breakout and More Instantly...
TCBK Quote
Last:$46.84
Change Percent:-0.82%
Open:$48.01
Previous Close:$46.84
High:$48.01
Low:$46.47
Volume:221,297
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TCBK Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$48.01
Close:$46.84
High:$48.01
Low:$46.47
Volume:221,297
Date:2024-07-26
Open:$47.15
Close:$47.62
High:$48.68
Low:$46.92
Volume:192,647
Date:2024-07-25
Open:$47.13
Close:$47.95
High:$48.8
Low:$46.27
Volume:258,286
Date:2024-07-24
Open:$46.61
Close:$45.97
High:$47.28
Low:$45.93
Volume:192,792
Date:2024-07-23
Open:$45.08
Close:$46.93
High:$47.36
Low:$45.08
Volume:218,007
Date:2024-07-22
Open:$44.41
Close:$45.42
High:$45.82
Low:$43.565
Volume:147,629
Date:2024-07-19
Open:$44.72
Close:$44.58
High:$45.37
Low:$44.36
Volume:139,687
Date:2024-07-18
Open:$45.21
Close:$44.63
High:$46.37
Low:$44.36
Volume:186,703
Date:2024-07-17
Open:$45.04
Close:$45.68
High:$46.23
Low:$45.04
Volume:169,290
Date:2024-07-16
Open:$43.64
Close:$45.62
High:$45.695
Low:$42.63
Volume:131,909
Date:2024-07-15
Open:$42.36
Close:$42.98
High:$43.56
Low:$39.5239
Volume:165,462
Date:2024-07-12
Open:$41.9
Close:$41.57
High:$42.12
Low:$40.88
Volume:186,391
Date:2024-07-11
Open:$40.32
Close:$41.57
High:$42.25
Low:$40.01
Volume:233,169
Date:2024-07-10
Open:$38.99
Close:$39.76
High:$39.78
Low:$38.97
Volume:59,753
Date:2024-07-09
Open:$38.29
Close:$38.99
High:$39
Low:$38.15
Volume:74,660
Date:2024-07-08
Open:$38.1
Close:$38.43
High:$38.51
Low:$38.02
Volume:91,031
Date:2024-07-05
Open:$38.31
Close:$37.75
High:$38.64
Low:$37.615
Volume:76,785
Date:2024-07-04
Open:$39.54
Close:$38.44
High:$39.54
Low:$38.43
Volume:58,184
Date:2024-07-03
Open:$39.54
Close:$38.44
High:$39.54
Low:$38.43
Volume:58,184
Date:2024-07-02
Open:$38.94
Close:$39.57
High:$39.7
Low:$38.94
Volume:60,872