5 DAY PERFORMANCE
+1.81%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
+14.13%
6 MONTH PERFORMANCE
+19.59%
YEAR-TO-DATE PERFORMANCE
+8.11%
1 YEAR PERFORMANCE
+14.00%
Trico Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $51.07 | $51.19 (0.23%) | $52.32 | $51.06 | 37.19 K | |
| 02/17/2026 | $50.42 | $51.01 (1.17%) | $51.27 | $50.37 | 232.40 K | $1.66 B |
| 02/13/2026 | $49.75 | $50.30 (1.11%) | $50.68 | $49.48 | 156.72 K | $1.63 B |
| 02/12/2026 | $51.14 | $49.95 (-2.33%) | $51.44 | $49.30 | 251.40 K | $1.62 B |
| 02/11/2026 | $51.97 | $50.64 (-2.56%) | $52.74 | $50.36 | 118.30 K | $1.64 B |
| 02/10/2026 | $52.08 | $51.49 (-1.13%) | $52.51 | $51.21 | 95.90 K | $1.67 B |
| 02/09/2026 | $52.22 | $52.16 (-0.11%) | $52.78 | $51.81 | 82.60 K | $1.69 B |
| 02/06/2026 | $52.18 | $52.23 (0.1%) | $53.00 | $52.07 | 213.92 K | $1.69 B |
| 02/05/2026 | $52.19 | $51.96 (-0.44%) | $52.88 | $51.46 | 114.42 K | $1.69 B |
| 02/04/2026 | $52.18 | $52.19 (0.02%) | $53.18 | $51.43 | 184.62 K | $1.69 B |
| 02/03/2026 | $50.84 | $51.92 (2.12%) | $52.18 | $50.57 | 193.90 K | $1.68 B |
| 02/02/2026 | $49.83 | $51.04 (2.43%) | $51.50 | $49.28 | 168.60 K | $1.66 B |
| 01/30/2026 | $49.29 | $49.82 (1.08%) | $50.06 | $48.99 | 222.10 K | $1.62 B |
| 01/29/2026 | $49.10 | $49.47 (0.75%) | $49.72 | $48.91 | 177.28 K | $1.61 B |
| 01/28/2026 | $49.22 | $48.83 (-0.79%) | $49.60 | $48.52 | 163.73 K | $1.58 B |
| 01/27/2026 | $49.65 | $49.06 (-1.19%) | $49.97 | $48.92 | 83.50 K | $1.59 B |
| 01/26/2026 | $50.13 | $49.48 (-1.3%) | $50.57 | $48.83 | 92.50 K | $1.61 B |
| 01/23/2026 | $51.46 | $49.98 (-2.88%) | $51.46 | $49.82 | 107.90 K | $1.62 B |
| 01/22/2026 | $50.82 | $51.49 (1.32%) | $52.05 | $50.13 | 164.50 K | $1.67 B |
| 01/21/2026 | $48.94 | $50.61 (3.41%) | $50.85 | $48.94 | 150.32 K | $1.64 B |
| 01/20/2026 | $48.49 | $48.55 (0.12%) | $49.19 | $48.49 | 66.30 K | $1.58 B |
| 01/16/2026 | $49.86 | $49.22 (-1.28%) | $50.16 | $49.09 | 139.30 K | $1.60 B |
| 01/15/2026 | $48.56 | $49.92 (2.8%) | $50.12 | $48.56 | 74.60 K | $1.62 B |
| 01/14/2026 | $48.06 | $48.74 (1.41%) | $48.77 | $47.87 | 72.60 K | $1.59 B |
| 01/13/2026 | $48.15 | $48.09 (-0.12%) | $48.88 | $47.64 | 101.53 K | $1.56 B |
| 01/12/2026 | $47.96 | $48.00 (0.08%) | $48.30 | $46.05 | 132.11 K | $1.56 B |
| 01/09/2026 | $48.90 | $48.26 (-1.31%) | $49.16 | $48.24 | 63.65 K | $1.57 B |
| 01/08/2026 | $47.60 | $48.88 (2.69%) | $49.26 | $47.60 | 88.40 K | $1.59 B |
| 01/07/2026 | $47.91 | $47.95 (0.08%) | $48.55 | $47.35 | 110.00 K | $1.56 B |
| 01/06/2026 | $47.35 | $48.06 (1.5%) | $48.16 | $46.98 | 106.00 K | $1.56 B |
| 01/05/2026 | $47.01 | $47.57 (1.19%) | $48.30 | $47.01 | 113.80 K | $1.55 B |
| 01/02/2026 | $47.43 | $47.15 (-0.59%) | $47.57 | $46.61 | 184.50 K | $1.53 B |
| 12/31/2025 | $47.25 | $47.37 (0.25%) | $47.48 | $46.76 | 175.62 K | $1.54 B |
| 12/30/2025 | $47.97 | $47.14 (-1.73%) | $48.00 | $47.06 | 114.70 K | $1.53 B |
| 12/29/2025 | $48.05 | $47.93 (-0.25%) | $48.35 | $47.85 | 75.71 K | $1.56 B |
| 12/26/2025 | $48.37 | $48.31 (-0.12%) | $48.67 | $48.03 | 67.30 K | $1.57 B |
| 12/24/2025 | $48.66 | $48.41 (-0.51%) | $49.09 | $48.36 | 43.80 K | $1.58 B |
| 12/23/2025 | $48.63 | $48.75 (0.25%) | $49.30 | $48.63 | 104.91 K | $1.59 B |
| 12/22/2025 | $49.74 | $48.91 (-1.67%) | $50.09 | $48.78 | 109.30 K | $1.59 B |
| 12/19/2025 | $50.16 | $49.74 (-0.84%) | $50.60 | $49.19 | 328.10 K | $1.62 B |
| 12/18/2025 | $50.20 | $50.31 (0.22%) | $50.61 | $49.72 | 137.50 K | $1.64 B |
| 12/17/2025 | $49.61 | $49.74 (0.26%) | $50.27 | $49.61 | 116.92 K | $1.62 B |
| 12/16/2025 | $50.11 | $49.70 (-0.82%) | $50.19 | $49.61 | 128.52 K | $1.62 B |
| 12/15/2025 | $49.72 | $49.98 (0.52%) | $50.19 | $48.97 | 202.84 K | $1.63 B |
| 12/12/2025 | $50.00 | $49.33 (-1.34%) | $50.08 | $49.24 | 165.81 K | $1.61 B |
| 12/11/2025 | $49.87 | $49.87 (0%) | $50.28 | $49.38 | 162.10 K | $1.62 B |
| 12/10/2025 | $48.14 | $49.80 (3.45%) | $50.30 | $48.14 | 238.60 K | $1.62 B |
| 12/09/2025 | $47.88 | $48.16 (0.58%) | $48.87 | $47.88 | 109.65 K | $1.57 B |
| 12/08/2025 | $47.95 | $48.09 (0.29%) | $48.42 | $47.61 | 116.80 K | $1.56 B |
| 12/05/2025 | $48.11 | $47.82 (-0.6%) | $48.27 | $47.73 | 109.90 K | $1.56 B |
| 12/04/2025 | $49.22 | $48.73 (-1%) | $49.53 | $48.59 | 99.45 K | $1.59 B |
| 12/03/2025 | $48.80 | $49.41 (1.25%) | $49.58 | $48.68 | 178.13 K | $1.61 B |
| 12/02/2025 | $48.62 | $48.56 (-0.12%) | $48.86 | $48.10 | 142.85 K | $1.58 B |
| 12/01/2025 | $47.86 | $48.29 (0.9%) | $48.56 | $47.86 | 114.33 K | $1.57 B |
| 11/28/2025 | $48.24 | $48.10 (-0.29%) | $48.31 | $47.45 | 144.01 K | $1.57 B |
| 11/26/2025 | $48.65 | $48.41 (-0.49%) | $48.78 | $48.24 | 133.32 K | $1.58 B |
| 11/25/2025 | $47.15 | $48.84 (3.58%) | $49.09 | $47.11 | 157.00 K | $1.59 B |
| 11/24/2025 | $46.55 | $46.86 (0.67%) | $46.94 | $46.09 | 108.60 K | $1.52 B |
| 11/21/2025 | $45.21 | $46.66 (3.21%) | $46.85 | $44.94 | 268.80 K | $1.52 B |
| 11/20/2025 | $45.76 | $45.10 (-1.44%) | $46.18 | $45.01 | 130.10 K | $1.47 B |
| 11/19/2025 | $44.72 | $45.22 (1.12%) | $45.45 | $44.72 | 141.90 K | $1.47 B |
| 11/18/2025 | $44.48 | $44.87 (0.88%) | $45.24 | $44.38 | 103.65 K | $1.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
