5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
+9.02%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
-0.23%
TriCo Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $44.13 | $43.19 (-2.13%) | $44.13 | $42.83 | 139,745 | $1.42 B |
| 12/31/2024 | $43.85 | $43.70 (-0.34%) | $44.13 | $43.53 | 148,100 | $1.44 B |
| 12/30/2024 | $43.79 | $43.52 (-0.62%) | $43.84 | $43.16 | 105,900 | $1.44 B |
| 12/27/2024 | $44.24 | $44.03 (-0.47%) | $44.58 | $43.58 | 171,601 | $1.45 B |
| 12/26/2024 | $44.08 | $44.55 (1.07%) | $44.59 | $43.94 | 63,121 | $1.47 B |
| 12/24/2024 | $44.42 | $44.49 (0.16%) | $44.59 | $43.99 | 55,544 | $1.47 B |
| 12/23/2024 | $44.17 | $44.26 (0.2%) | $44.48 | $43.95 | 221,100 | $1.46 B |
| 12/20/2024 | $43.49 | $44.45 (2.21%) | $45.13 | $43.19 | 329,700 | $1.47 B |
| 12/19/2024 | $44.87 | $43.88 (-2.21%) | $45.41 | $43.65 | 159,500 | $1.45 B |
| 12/18/2024 | $47.39 | $44.05 (-7.05%) | $47.54 | $43.62 | 163,306 | $1.45 B |
| 12/17/2024 | $47.99 | $46.89 (-2.29%) | $48.40 | $46.74 | 98,547 | $1.55 B |
| 12/16/2024 | $47.89 | $48.31 (0.88%) | $48.49 | $47.65 | 85,125 | $1.59 B |
| 12/13/2024 | $48.49 | $48.04 (-0.93%) | $48.53 | $47.63 | 87,619 | $1.58 B |
| 12/12/2024 | $48.85 | $48.41 (-0.9%) | $49.25 | $48.34 | 106,300 | $1.60 B |
| 12/11/2024 | $49.22 | $48.97 (-0.51%) | $49.71 | $48.80 | 179,527 | $1.62 B |
| 12/10/2024 | $48.36 | $48.54 (0.37%) | $49.32 | $47.80 | 134,631 | $1.60 B |
| 12/09/2024 | $48.77 | $48.11 (-1.35%) | $48.77 | $47.99 | 139,017 | $1.59 B |
| 12/06/2024 | $48.95 | $48.39 (-1.14%) | $48.95 | $47.93 | 114,000 | $1.60 B |
| 12/05/2024 | $48.61 | $48.85 (0.49%) | $49.16 | $48.51 | 170,200 | $1.61 B |
| 12/04/2024 | $47.94 | $48.55 (1.27%) | $48.67 | $47.46 | 91,500 | $1.60 B |
| 12/03/2024 | $48.35 | $47.84 (-1.05%) | $48.59 | $47.77 | 81,924 | $1.58 B |
| 12/02/2024 | $48.54 | $48.41 (-0.27%) | $49.03 | $47.85 | 94,701 | $1.60 B |
| 11/29/2024 | $49.12 | $48.34 (-1.59%) | $49.12 | $48.30 | 109,700 | $1.59 B |
| 11/27/2024 | $49.12 | $48.88 (-0.49%) | $49.49 | $48.83 | 115,840 | $1.61 B |
| 11/26/2024 | $49.07 | $48.56 (-1.04%) | $49.40 | $48.52 | 177,600 | $1.60 B |
| 11/25/2024 | $49.47 | $49.62 (0.3%) | $51.06 | $49.47 | 179,942 | $1.64 B |
| 11/22/2024 | $47.55 | $48.95 (2.94%) | $49.07 | $47.55 | 142,800 | $1.62 B |
| 11/21/2024 | $46.78 | $47.43 (1.39%) | $47.75 | $46.70 | 130,500 | $1.56 B |
| 11/20/2024 | $46.87 | $46.52 (-0.75%) | $47.32 | $46.23 | 107,811 | $1.53 B |
| 11/19/2024 | $46.72 | $47.02 (0.64%) | $47.71 | $45.66 | 142,200 | $1.55 B |
| 11/18/2024 | $47.63 | $47.62 (-0.02%) | $48.08 | $47.54 | 64,100 | $1.57 B |
| 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 |