-
5 DAY PERFORMANCE
-0.61% -
1 MONTH PERFORMANCE
-7.05% -
3 MONTH PERFORMANCE
+6.24% -
6 MONTH PERFORMANCE
+14.30% -
YEAR-TO-DATE PERFORMANCE
-2.16% -
1 YEAR PERFORMANCE
+31.25%
TriCo Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $42.32 | $42.52 (0.47%) | $43.04 | $42.09 | 89,400 | $1.41 B |
| 08/14/2024 | $41.89 | $41.18 (-1.69%) | $41.89 | $40.77 | 60,249 | $1.36 B |
| 08/13/2024 | $41.90 | $41.57 (-0.79%) | $41.90 | $40.92 | 126,309 | $1.38 B |
| 08/12/2024 | $42.09 | $41.53 (-1.33%) | $42.48 | $40.81 | 112,700 | $1.38 B |
| 08/09/2024 | $42.06 | $41.60 (-1.09%) | $42.66 | $41.08 | 213,626 | $1.38 B |
| 08/08/2024 | $41.96 | $41.99 (0.07%) | $42.37 | $41.47 | 69,822 | $1.39 B |
| 08/07/2024 | $42.11 | $41.22 (-2.11%) | $42.45 | $41.17 | 136,400 | $1.37 B |
| 08/06/2024 | $41.34 | $41.41 (0.17%) | $42.09 | $40.98 | 167,808 | $1.37 B |
| 08/05/2024 | $40.51 | $41.40 (2.2%) | $41.92 | $39.71 | 187,201 | $1.37 B |
| 08/02/2024 | $42.49 | $42.74 (0.59%) | $43.29 | $41.82 | 180,600 | $1.42 B |
| 08/01/2024 | $46.46 | $44.24 (-4.78%) | $46.88 | $43.85 | 179,801 | $1.47 B |
| 07/31/2024 | $46.69 | $46.53 (-0.34%) | $47.84 | $46.06 | 190,745 | $1.54 B |
| 07/30/2024 | $46.80 | $46.75 (-0.11%) | $47.19 | $46.37 | 148,739 | $1.55 B |
| 07/29/2024 | $48.01 | $46.84 (-2.44%) | $48.01 | $46.47 | 221,300 | $1.55 B |
| 07/26/2024 | $47.15 | $47.62 (1%) | $48.68 | $46.92 | 192,647 | $1.58 B |
| 07/25/2024 | $47.13 | $47.95 (1.74%) | $48.80 | $46.27 | 258,300 | $1.59 B |
| 07/24/2024 | $46.61 | $45.97 (-1.37%) | $47.28 | $45.93 | 192,800 | $1.52 B |
| 07/23/2024 | $45.08 | $46.93 (4.1%) | $47.36 | $45.08 | 218,007 | $1.55 B |
| 07/22/2024 | $44.41 | $45.42 (2.27%) | $45.82 | $43.57 | 147,629 | $1.50 B |
| 07/19/2024 | $44.72 | $44.58 (-0.31%) | $45.37 | $44.36 | 139,700 | $1.48 B |
| 07/18/2024 | $45.21 | $44.63 (-1.28%) | $46.37 | $44.36 | 186,703 | $1.48 B |
| 07/17/2024 | $45.04 | $45.68 (1.42%) | $46.23 | $45.04 | 169,300 | $1.52 B |
| 07/16/2024 | $43.64 | $45.62 (4.54%) | $45.70 | $42.63 | 131,909 | $1.52 B |
| 07/15/2024 | $42.36 | $42.98 (1.46%) | $43.56 | $39.52 | 165,500 | $1.43 B |
| 07/12/2024 | $41.90 | $41.57 (-0.79%) | $42.12 | $40.88 | 186,400 | $1.38 B |
| 07/11/2024 | $40.32 | $41.57 (3.1%) | $42.25 | $40.01 | 233,200 | $1.38 B |
| 07/10/2024 | $38.99 | $39.76 (1.97%) | $39.78 | $38.97 | 59,800 | $1.32 B |
| 07/09/2024 | $38.29 | $38.99 (1.83%) | $39.00 | $38.15 | 74,700 | $1.30 B |
| 07/08/2024 | $38.10 | $38.43 (0.87%) | $38.51 | $38.02 | 91,031 | $1.28 B |
| 07/05/2024 | $38.31 | $37.75 (-1.46%) | $38.64 | $37.62 | 76,800 | $1.25 B |
| 07/03/2024 | $39.54 | $38.44 (-2.78%) | $39.54 | $38.43 | 58,200 | $1.28 B |
| 07/02/2024 | $38.94 | $39.57 (1.62%) | $39.70 | $38.94 | 60,900 | $1.32 B |
| 07/01/2024 | $39.32 | $38.99 (-0.84%) | $39.66 | $38.91 | 135,825 | $1.30 B |