TriCo Bancshares (TCBK) Charts

$39.51

$1.21 (-2.97%)
Last update: 04:00 PM EST
Day's range
$36.32
Day's range
$40.69

5 DAY PERFORMANCE

-3.80%

1 MONTH PERFORMANCE

-4.84%

3 MONTH PERFORMANCE

-4.24%

6 MONTH PERFORMANCE

-17.76%

YEAR-TO-DATE PERFORMANCE

-9.59%

1 YEAR PERFORMANCE

+8.87%

TriCo Bancshares Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $40.12 $39.51 (-1.52%) $40.69 $36.32 144.84 K $1.30 B
06/12/2025 $40.45 $40.72 (0.67%) $40.77 $40.20 96.00 K $1.34 B
06/11/2025 $41.24 $40.82 (-1.02%) $41.28 $40.77 121.40 K $1.35 B
06/10/2025 $40.67 $41.07 (0.98%) $41.25 $40.62 104.64 K $1.35 B
06/09/2025 $40.50 $40.44 (-0.15%) $40.69 $40.17 114.90 K $1.33 B
06/06/2025 $40.01 $40.29 (0.7%) $40.31 $39.66 87.80 K $1.33 B
06/05/2025 $39.75 $39.66 (-0.23%) $39.90 $39.46 97.90 K $1.31 B
06/04/2025 $40.12 $39.71 (-1.02%) $40.28 $39.66 96.60 K $1.31 B
06/03/2025 $39.56 $40.19 (1.59%) $40.35 $39.47 101.84 K $1.32 B
06/02/2025 $39.75 $39.68 (-0.18%) $39.83 $39.26 78.82 K $1.31 B
05/30/2025 $40.07 $39.90 (-0.42%) $40.28 $39.90 119.84 K $1.31 B
05/29/2025 $39.95 $40.20 (0.63%) $40.25 $39.51 77.70 K $1.32 B
05/28/2025 $40.13 $39.81 (-0.8%) $40.49 $39.67 90.90 K $1.31 B
05/27/2025 $39.65 $40.27 (1.56%) $40.27 $39.39 93.33 K $1.33 B
05/23/2025 $38.84 $39.33 (1.26%) $39.56 $38.54 77.11 K $1.30 B
05/22/2025 $39.61 $39.65 (0.1%) $40.03 $39.61 91.64 K $1.31 B
05/21/2025 $40.50 $39.99 (-1.26%) $40.74 $39.91 99.20 K $1.32 B
05/20/2025 $40.93 $41.03 (0.24%) $41.21 $40.84 82.70 K $1.35 B
05/19/2025 $40.75 $41.05 (0.74%) $41.23 $40.39 85.00 K $1.35 B
05/16/2025 $41.52 $41.23 (-0.7%) $41.60 $40.96 124.75 K $1.36 B
05/15/2025 $41.13 $41.52 (0.95%) $41.60 $40.67 46.33 K $1.37 B
05/14/2025 $41.01 $41.07 (0.15%) $41.52 $40.67 97.20 K $1.35 B
05/13/2025 $41.65 $41.26 (-0.94%) $41.65 $40.72 63.40 K $1.36 B
05/12/2025 $41.25 $41.29 (0.1%) $42.16 $40.33 90.80 K $1.36 B
05/09/2025 $40.46 $40.27 (-0.47%) $40.83 $40.04 77.00 K $1.33 B
05/08/2025 $39.57 $40.34 (1.95%) $40.59 $39.45 92.93 K $1.33 B
05/07/2025 $39.49 $39.13 (-0.91%) $39.63 $39.03 88.00 K $1.29 B
05/06/2025 $38.55 $39.10 (1.43%) $39.47 $38.40 77.00 K $1.29 B
05/05/2025 $39.01 $39.25 (0.62%) $39.86 $38.72 92.94 K $1.29 B
05/02/2025 $39.58 $39.65 (0.18%) $39.85 $39.26 76.43 K $1.31 B
05/01/2025 $38.60 $39.13 (1.37%) $39.48 $38.20 101.60 K $1.29 B
04/30/2025 $38.47 $38.58 (0.29%) $38.84 $37.80 157.52 K $1.27 B
04/29/2025 $38.34 $39.04 (1.83%) $39.06 $38.20 84.10 K $1.29 B
04/28/2025 $38.40 $38.61 (0.55%) $38.77 $37.84 116.60 K $1.27 B
04/25/2025 $38.77 $38.51 (-0.67%) $39.05 $37.99 119.70 K $1.27 B
04/24/2025 $39.13 $39.43 (0.77%) $39.58 $38.64 130.20 K $1.30 B
04/23/2025 $39.06 $38.88 (-0.46%) $39.63 $38.35 116.00 K $1.28 B
04/22/2025 $36.94 $38.10 (3.14%) $38.32 $36.36 98.92 K $1.26 B
04/21/2025 $36.72 $36.93 (0.57%) $37.09 $36.26 124.71 K $1.22 B
04/17/2025 $37.09 $37.04 (-0.13%) $37.34 $36.30 102.80 K $1.22 B
04/16/2025 $36.47 $37.12 (1.78%) $37.12 $35.99 145.00 K $1.22 B
04/15/2025 $36.25 $36.73 (1.32%) $37.33 $36.24 95.10 K $1.21 B
04/14/2025 $36.48 $36.38 (-0.27%) $37.09 $35.25 137.11 K $1.20 B
04/11/2025 $35.82 $36.09 (0.75%) $37.35 $35.38 158.30 K $1.19 B
04/10/2025 $37.12 $35.90 (-3.29%) $37.82 $35.20 171.50 K $1.18 B
04/09/2025 $35.62 $37.88 (6.34%) $39.11 $35.30 254.64 K $1.25 B
04/08/2025 $37.17 $36.16 (-2.72%) $37.32 $35.58 177.00 K $1.19 B
04/07/2025 $35.27 $36.14 (2.47%) $38.16 $35.27 161.60 K $1.19 B
04/04/2025 $35.78 $36.29 (1.43%) $38.00 $35.28 168.34 K $1.20 B
04/03/2025 $37.97 $37.13 (-2.21%) $38.18 $36.99 235.24 K $1.23 B
04/02/2025 $39.25 $39.74 (1.25%) $39.79 $39.17 85.55 K $1.31 B
04/01/2025 $39.62 $39.68 (0.15%) $40.01 $39.26 107.80 K $1.31 B
03/31/2025 $39.48 $39.97 (1.24%) $40.50 $39.48 140.13 K $1.32 B
03/28/2025 $40.84 $39.87 (-2.38%) $41.57 $39.63 101.50 K $1.32 B
03/27/2025 $40.84 $40.86 (0.05%) $41.50 $40.34 92.75 K $1.35 B
03/26/2025 $41.12 $40.74 (-0.92%) $41.80 $40.70 101.21 K $1.34 B
03/25/2025 $41.65 $40.88 (-1.85%) $41.65 $40.87 86.50 K $1.35 B
03/24/2025 $40.80 $41.45 (1.59%) $42.19 $40.80 126.60 K $1.37 B
03/21/2025 $40.57 $40.39 (-0.44%) $40.72 $39.94 282.80 K $1.33 B
03/20/2025 $40.63 $40.47 (-0.39%) $41.21 $40.42 77.02 K $1.34 B
03/19/2025 $40.89 $40.93 (0.1%) $41.64 $40.30 108.55 K $1.35 B
03/18/2025 $40.89 $40.84 (-0.12%) $41.58 $40.47 96.30 K $1.35 B
03/17/2025 $41.16 $40.88 (-0.68%) $42.45 $40.72 98.02 K $1.35 B