-
5 DAY PERFORMANCE
-2.72% -
1 MONTH PERFORMANCE
+3.75% -
3 MONTH PERFORMANCE
+10.29% -
6 MONTH PERFORMANCE
+23.77% -
YEAR-TO-DATE PERFORMANCE
+10.75% -
1 YEAR PERFORMANCE
+27.90%
TriCo Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $47.87 | $47.59 (-0.58%) | $48.21 | $47.08 | 80,341 | $1.57 B |
| 11/14/2024 | $48.23 | $47.61 (-1.29%) | $48.23 | $47.14 | 80,300 | $1.57 B |
| 11/13/2024 | $49.00 | $47.84 (-2.37%) | $49.29 | $47.84 | 157,644 | $1.58 B |
| 11/12/2024 | $47.95 | $48.38 (0.9%) | $49.34 | $47.95 | 126,608 | $1.60 B |
| 11/11/2024 | $48.12 | $48.92 (1.66%) | $49.47 | $46.96 | 108,942 | $1.61 B |
| 11/08/2024 | $47.25 | $47.35 (0.21%) | $47.59 | $46.58 | 77,900 | $1.56 B |
| 11/07/2024 | $48.85 | $46.94 (-3.91%) | $48.85 | $46.68 | 125,100 | $1.55 B |
| 11/06/2024 | $46.50 | $49.44 (6.32%) | $50.63 | $46.32 | 381,736 | $1.63 B |
| 11/05/2024 | $42.70 | $43.71 (2.37%) | $43.72 | $42.53 | 98,623 | $1.44 B |
| 11/04/2024 | $42.81 | $42.63 (-0.42%) | $42.98 | $42.25 | 65,600 | $1.41 B |
| 11/01/2024 | $43.12 | $42.93 (-0.44%) | $43.41 | $42.56 | 53,500 | $1.42 B |
| 10/31/2024 | $43.61 | $42.73 (-2.02%) | $43.72 | $42.72 | 106,800 | $1.41 B |
| 10/30/2024 | $43.22 | $43.64 (0.97%) | $44.59 | $43.22 | 79,302 | $1.44 B |
| 10/29/2024 | $43.49 | $43.43 (-0.14%) | $43.85 | $43.26 | 71,200 | $1.43 B |
| 10/28/2024 | $42.66 | $43.90 (2.91%) | $44.12 | $42.57 | 66,900 | $1.45 B |
| 10/25/2024 | $44.13 | $42.22 (-4.33%) | $44.13 | $42.17 | 71,600 | $1.39 B |
| 10/24/2024 | $43.78 | $43.97 (0.43%) | $44.19 | $43.29 | 75,400 | $1.45 B |
| 10/23/2024 | $43.37 | $43.67 (0.69%) | $43.79 | $43.10 | 72,300 | $1.44 B |
| 10/22/2024 | $43.19 | $43.68 (1.13%) | $44.17 | $42.80 | 95,200 | $1.44 B |
| 10/21/2024 | $44.85 | $43.26 (-3.55%) | $45.03 | $42.98 | 143,549 | $1.43 B |
| 10/18/2024 | $45.77 | $44.85 (-2.01%) | $45.77 | $44.75 | 90,800 | $1.49 B |
| 10/17/2024 | $45.93 | $45.70 (-0.5%) | $45.93 | $45.29 | 65,700 | $1.51 B |
| 10/16/2024 | $45.68 | $45.87 (0.42%) | $46.43 | $44.98 | 93,200 | $1.52 B |
| 10/15/2024 | $44.27 | $45.05 (1.76%) | $45.92 | $44.13 | 114,428 | $1.49 B |
| 10/14/2024 | $43.53 | $44.10 (1.31%) | $45.19 | $43.14 | 54,400 | $1.46 B |
| 10/11/2024 | $42.05 | $43.59 (3.66%) | $43.86 | $42.05 | 79,300 | $1.44 B |
| 10/10/2024 | $41.55 | $41.91 (0.87%) | $42.09 | $41.25 | 82,416 | $1.39 B |
| 10/09/2024 | $41.59 | $41.98 (0.94%) | $42.36 | $41.46 | 71,939 | $1.39 B |
| 10/08/2024 | $41.37 | $41.52 (0.36%) | $41.99 | $41.23 | 155,245 | $1.38 B |
| 10/07/2024 | $41.05 | $41.27 (0.54%) | $41.86 | $40.81 | 144,945 | $1.37 B |
| 10/04/2024 | $41.82 | $41.32 (-1.2%) | $41.82 | $41.02 | 130,200 | $1.37 B |
| 10/03/2024 | $40.32 | $40.85 (1.31%) | $40.88 | $40.06 | 74,933 | $1.35 B |
| 10/02/2024 | $40.85 | $40.66 (-0.47%) | $41.40 | $40.45 | 78,000 | $1.35 B |
| 10/01/2024 | $42.43 | $40.88 (-3.65%) | $42.43 | $40.73 | 111,100 | $1.35 B |
| 09/30/2024 | $41.88 | $42.65 (1.84%) | $42.94 | $41.88 | 53,900 | $1.41 B |
| 09/27/2024 | $42.37 | $42.09 (-0.66%) | $42.74 | $41.83 | 93,305 | $1.39 B |
| 09/26/2024 | $42.34 | $41.81 (-1.25%) | $43.56 | $41.71 | 83,817 | $1.38 B |
| 09/25/2024 | $42.55 | $41.68 (-2.04%) | $42.58 | $41.50 | 89,445 | $1.38 B |
| 09/24/2024 | $43.26 | $42.30 (-2.22%) | $43.30 | $42.18 | 107,100 | $1.40 B |
| 09/23/2024 | $43.75 | $43.23 (-1.19%) | $44.09 | $43.07 | 87,700 | $1.43 B |
| 09/20/2024 | $44.72 | $43.56 (-2.59%) | $45.22 | $43.45 | 446,612 | $1.44 B |
| 09/19/2024 | $44.85 | $45.07 (0.49%) | $45.35 | $43.88 | 110,203 | $1.49 B |
| 09/18/2024 | $43.35 | $43.73 (0.88%) | $45.25 | $42.84 | 87,300 | $1.45 B |
| 09/17/2024 | $43.88 | $43.44 (-1%) | $44.57 | $43.29 | 111,000 | $1.44 B |
| 09/16/2024 | $43.41 | $43.34 (-0.16%) | $43.83 | $42.71 | 68,200 | $1.44 B |
| 09/13/2024 | $42.37 | $43.16 (1.86%) | $43.16 | $41.73 | 84,601 | $1.43 B |
| 09/12/2024 | $42.04 | $41.87 (-0.4%) | $42.78 | $41.43 | 70,700 | $1.39 B |
| 09/11/2024 | $42.21 | $41.71 (-1.18%) | $42.21 | $41.05 | 77,400 | $1.38 B |
| 09/10/2024 | $42.68 | $42.71 (0.07%) | $43.06 | $41.76 | 87,613 | $1.41 B |
| 09/09/2024 | $42.79 | $42.46 (-0.77%) | $43.19 | $42.40 | 95,543 | $1.41 B |
| 09/06/2024 | $44.01 | $42.61 (-3.18%) | $44.37 | $42.56 | 95,906 | $1.41 B |
| 09/05/2024 | $44.87 | $44.09 (-1.74%) | $45.02 | $43.90 | 46,900 | $1.46 B |
| 09/04/2024 | $44.89 | $44.49 (-0.89%) | $45.11 | $44.29 | 56,500 | $1.47 B |
| 09/03/2024 | $45.09 | $44.91 (-0.4%) | $45.53 | $44.57 | 81,005 | $1.49 B |
| 08/30/2024 | $45.32 | $45.46 (0.31%) | $45.82 | $44.77 | 83,920 | $1.51 B |
| 08/29/2024 | $45.60 | $45.23 (-0.81%) | $45.60 | $44.60 | 86,413 | $1.50 B |
| 08/28/2024 | $44.44 | $45.07 (1.42%) | $45.45 | $44.23 | 224,800 | $1.49 B |
| 08/27/2024 | $44.79 | $44.76 (-0.07%) | $44.87 | $44.24 | 75,600 | $1.48 B |
| 08/26/2024 | $45.69 | $45.03 (-1.44%) | $45.69 | $44.73 | 109,800 | $1.49 B |
| 08/23/2024 | $43.22 | $44.86 (3.79%) | $45.79 | $42.63 | 244,108 | $1.49 B |
| 08/22/2024 | $42.80 | $42.79 (-0.02%) | $43.18 | $42.44 | 44,204 | $1.42 B |
| 08/21/2024 | $43.23 | $42.79 (-1.02%) | $43.23 | $42.22 | 77,900 | $1.42 B |
| 08/20/2024 | $43.68 | $42.70 (-2.24%) | $43.68 | $42.53 | 56,729 | $1.41 B |
| 08/19/2024 | $43.17 | $43.72 (1.27%) | $43.74 | $43.09 | 60,310 | $1.45 B |
| 08/16/2024 | $42.36 | $43.15 (1.86%) | $43.59 | $42.36 | 73,208 | $1.43 B |